NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.15
-0.0400 (-1.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.33 | Friday, 10th May 2024 BTBT stock ended at $2.15. This is 1.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.71% from a day low at $2.12 to a day high of $2.22. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2023 | $2.01 | $2.09 | $1.93 | $1.98 | 2 548 140 |
| May 11, 2023 | $2.24 | $2.26 | $2.02 | $2.04 | 3 331 807 |
| May 10, 2023 | $2.33 | $2.55 | $2.13 | $2.28 | 6 818 320 |
| May 09, 2023 | $2.29 | $2.35 | $2.23 | $2.27 | 1 606 097 |
| May 08, 2023 | $2.20 | $2.30 | $2.05 | $2.28 | 3 473 662 |
| May 05, 2023 | $2.25 | $2.43 | $2.24 | $2.36 | 3 475 745 |
| May 04, 2023 | $2.10 | $2.30 | $2.09 | $2.25 | 3 705 276 |
| May 03, 2023 | $2.01 | $2.18 | $1.93 | $2.07 | 2 547 826 |
| May 02, 2023 | $1.88 | $2.03 | $1.86 | $2.02 | 2 146 916 |
| May 01, 2023 | $1.94 | $1.97 | $1.85 | $1.89 | 1 839 674 |
| Apr 28, 2023 | $1.89 | $2.04 | $1.83 | $1.98 | 2 263 047 |
| Apr 27, 2023 | $1.86 | $1.91 | $1.74 | $1.91 | 2 154 212 |
| Apr 26, 2023 | $1.80 | $1.95 | $1.77 | $1.77 | 4 538 486 |
| Apr 25, 2023 | $1.66 | $1.74 | $1.61 | $1.65 | 3 068 263 |
| Apr 24, 2023 | $1.78 | $1.86 | $1.67 | $1.69 | 2 446 111 |
| Apr 21, 2023 | $1.78 | $1.88 | $1.71 | $1.79 | 3 093 811 |
| Apr 20, 2023 | $1.94 | $2.02 | $1.70 | $1.72 | 3 753 938 |
| Apr 19, 2023 | $1.95 | $2.10 | $1.90 | $2.05 | 3 228 814 |
| Apr 18, 2023 | $2.11 | $2.21 | $2.01 | $2.12 | 4 423 428 |
| Apr 17, 2023 | $1.81 | $2.03 | $1.76 | $2.03 | 2 945 292 |
| Apr 14, 2023 | $2.03 | $2.05 | $1.84 | $1.96 | 5 715 520 |
| Apr 13, 2023 | $1.71 | $1.96 | $1.71 | $1.90 | 5 480 185 |
| Apr 12, 2023 | $1.80 | $1.84 | $1.62 | $1.63 | 3 743 226 |
| Apr 11, 2023 | $1.72 | $1.88 | $1.72 | $1.81 | 5 794 311 |
| Apr 10, 2023 | $1.54 | $1.70 | $1.49 | $1.67 | 2 964 736 |
