NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.31
+0.0800 (+3.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.96 | Friday, 26th Apr 2024 BTBT stock ended at $2.31. This is 3.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.88% from a day low at $2.18 to a day high of $2.33. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $2.55 | $2.66 | $2.49 | $2.56 | 8 122 484 |
| Mar 20, 2024 | $2.12 | $2.53 | $2.11 | $2.53 | 11 911 445 |
| Mar 19, 2024 | $2.16 | $2.21 | $2.04 | $2.14 | 6 302 770 |
| Mar 18, 2024 | $2.23 | $2.27 | $2.12 | $2.17 | 6 543 703 |
| Mar 15, 2024 | $2.04 | $2.22 | $2.03 | $2.21 | 9 090 999 |
| Mar 14, 2024 | $2.22 | $2.22 | $2.07 | $2.10 | 5 729 709 |
| Mar 13, 2024 | $2.23 | $2.35 | $2.21 | $2.25 | 5 390 341 |
| Mar 12, 2024 | $2.30 | $2.31 | $2.17 | $2.24 | 8 606 781 |
| Mar 11, 2024 | $2.53 | $2.55 | $2.33 | $2.35 | 6 658 154 |
| Mar 08, 2024 | $2.34 | $2.60 | $2.34 | $2.47 | 7 496 367 |
| Mar 07, 2024 | $2.34 | $2.42 | $2.27 | $2.33 | 4 526 041 |
| Mar 06, 2024 | $2.44 | $2.46 | $2.20 | $2.35 | 9 074 055 |
| Mar 05, 2024 | $2.46 | $2.60 | $2.37 | $2.38 | 6 646 612 |
| Mar 04, 2024 | $2.76 | $2.84 | $2.43 | $2.51 | 10 213 072 |
| Mar 01, 2024 | $2.64 | $2.71 | $2.51 | $2.71 | 6 555 608 |
| Feb 29, 2024 | $2.91 | $2.93 | $2.57 | $2.60 | 8 209 395 |
| Feb 28, 2024 | $3.25 | $3.25 | $2.77 | $2.79 | 16 293 871 |
| Feb 27, 2024 | $3.32 | $3.34 | $2.92 | $3.10 | 14 268 901 |
| Feb 26, 2024 | $2.69 | $3.16 | $2.68 | $3.14 | 15 532 978 |
| Feb 23, 2024 | $2.68 | $2.70 | $2.55 | $2.68 | 6 316 761 |
| Feb 22, 2024 | $2.79 | $2.85 | $2.72 | $2.75 | 6 294 588 |
| Feb 21, 2024 | $2.73 | $2.86 | $2.72 | $2.72 | 6 025 758 |
| Feb 20, 2024 | $3.11 | $3.20 | $2.77 | $2.87 | 9 006 656 |
| Feb 16, 2024 | $3.17 | $3.30 | $2.99 | $3.07 | 10 189 229 |
| Feb 15, 2024 | $3.45 | $3.50 | $3.05 | $3.09 | 13 609 424 |
