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 |
| Mar 02, 2023 | $1.22 | $1.30 | $1.19 | $1.26 | 1 024 826 |
| Mar 01, 2023 | $1.28 | $1.30 | $1.23 | $1.27 | 955 192 |
| Feb 28, 2023 | $1.25 | $1.32 | $1.24 | $1.26 | 1 227 849 |
| Feb 27, 2023 | $1.26 | $1.33 | $1.23 | $1.23 | 802 240 |
| Feb 24, 2023 | $1.34 | $1.34 | $1.23 | $1.27 | 1 049 161 |
| Feb 23, 2023 | $1.40 | $1.40 | $1.31 | $1.37 | 909 989 |
| Feb 22, 2023 | $1.36 | $1.43 | $1.30 | $1.37 | 1 249 962 |
| Feb 21, 2023 | $1.44 | $1.53 | $1.38 | $1.41 | 1 470 753 |
| Feb 17, 2023 | $1.41 | $1.49 | $1.35 | $1.49 | 2 143 001 |
| Feb 16, 2023 | $1.54 | $1.68 | $1.43 | $1.45 | 3 391 259 |
| Feb 15, 2023 | $1.39 | $1.55 | $1.33 | $1.54 | 2 881 327 |
| Feb 14, 2023 | $1.19 | $1.39 | $1.16 | $1.37 | 1 868 226 |
| Feb 13, 2023 | $1.20 | $1.21 | $1.17 | $1.18 | 929 980 |
| Feb 10, 2023 | $1.20 | $1.23 | $1.18 | $1.18 | 857 650 |
| Feb 09, 2023 | $1.37 | $1.39 | $1.20 | $1.20 | 2 158 865 |
| Feb 08, 2023 | $1.48 | $1.50 | $1.34 | $1.35 | 1 715 155 |
| Feb 07, 2023 | $1.52 | $1.52 | $1.43 | $1.48 | 1 336 169 |
| Feb 06, 2023 | $1.56 | $1.57 | $1.42 | $1.51 | 2 099 428 |
| Feb 03, 2023 | $1.57 | $1.74 | $1.53 | $1.59 | 2 095 705 |
| Feb 02, 2023 | $1.69 | $1.75 | $1.62 | $1.69 | 3 783 927 |
| Feb 01, 2023 | $1.50 | $1.62 | $1.46 | $1.60 | 2 449 522 |
| Jan 31, 2023 | $1.50 | $1.50 | $1.41 | $1.44 | 1 226 025 |
| Jan 30, 2023 | $1.43 | $1.57 | $1.41 | $1.44 | 2 805 405 |
| Jan 27, 2023 | $1.38 | $1.46 | $1.38 | $1.46 | 1 851 316 |
| Jan 26, 2023 | $1.46 | $1.50 | $1.38 | $1.41 | 1 682 899 |
