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 |
| Apr 06, 2023 | $1.45 | $1.57 | $1.43 | $1.52 | 1 055 699 |
| Apr 05, 2023 | $1.54 | $1.55 | $1.44 | $1.47 | 1 023 568 |
| Apr 04, 2023 | $1.52 | $1.56 | $1.49 | $1.54 | 953 901 |
| Apr 03, 2023 | $1.54 | $1.56 | $1.43 | $1.54 | 1 953 898 |
| Mar 31, 2023 | $1.45 | $1.55 | $1.41 | $1.54 | 2 826 288 |
| Mar 30, 2023 | $1.47 | $1.54 | $1.41 | $1.43 | 2 494 044 |
| Mar 29, 2023 | $1.42 | $1.48 | $1.36 | $1.46 | 2 759 558 |
| Mar 28, 2023 | $1.33 | $1.37 | $1.28 | $1.36 | 927 046 |
| Mar 27, 2023 | $1.40 | $1.41 | $1.26 | $1.33 | 1 532 042 |
| Mar 24, 2023 | $1.38 | $1.46 | $1.35 | $1.40 | 1 556 058 |
| Mar 23, 2023 | $1.37 | $1.48 | $1.33 | $1.43 | 2 552 534 |
| Mar 22, 2023 | $1.45 | $1.52 | $1.31 | $1.32 | 2 593 732 |
| Mar 21, 2023 | $1.30 | $1.47 | $1.30 | $1.44 | 2 990 227 |
| Mar 20, 2023 | $1.35 | $1.38 | $1.25 | $1.30 | 3 316 519 |
| Mar 17, 2023 | $1.32 | $1.36 | $1.26 | $1.27 | 3 532 697 |
| Mar 16, 2023 | $1.18 | $1.25 | $1.12 | $1.21 | 1 273 391 |
| Mar 15, 2023 | $1.20 | $1.22 | $1.12 | $1.18 | 1 526 395 |
| Mar 14, 2023 | $1.26 | $1.28 | $1.17 | $1.19 | 3 254 476 |
| Mar 13, 2023 | $1.06 | $1.20 | $1.02 | $1.17 | 2 378 248 |
| Mar 10, 2023 | $1.02 | $1.04 | $0.97 | $1.00 | 1 623 773 |
| Mar 09, 2023 | $1.17 | $1.19 | $1.06 | $1.07 | 1 008 731 |
| Mar 08, 2023 | $1.16 | $1.21 | $1.15 | $1.18 | 623 035 |
| Mar 07, 2023 | $1.24 | $1.25 | $1.16 | $1.16 | 830 869 |
| Mar 06, 2023 | $1.21 | $1.31 | $1.21 | $1.23 | 905 397 |
| Mar 03, 2023 | $1.20 | $1.26 | $1.20 | $1.24 | 1 194 179 |
