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 |
| Feb 14, 2024 | $3.32 | $3.46 | $3.25 | $3.37 | 10 975 885 |
| Feb 13, 2024 | $3.05 | $3.16 | $2.94 | $3.05 | 7 581 073 |
| Feb 12, 2024 | $3.05 | $3.35 | $3.04 | $3.28 | 13 505 243 |
| Feb 09, 2024 | $2.99 | $3.06 | $2.85 | $3.04 | 12 815 549 |
| Feb 08, 2024 | $2.51 | $2.76 | $2.49 | $2.74 | 8 453 839 |
| Feb 07, 2024 | $2.47 | $2.49 | $2.27 | $2.43 | 5 625 547 |
| Feb 06, 2024 | $2.39 | $2.50 | $2.34 | $2.46 | 3 641 065 |
| Feb 05, 2024 | $2.56 | $2.57 | $2.40 | $2.40 | 3 577 782 |
| Feb 02, 2024 | $2.62 | $2.67 | $2.50 | $2.56 | 3 736 149 |
| Feb 01, 2024 | $2.70 | $2.78 | $2.58 | $2.69 | 4 512 614 |
| Jan 31, 2024 | $2.75 | $2.88 | $2.64 | $2.64 | 8 742 108 |
| Jan 30, 2024 | $2.93 | $3.02 | $2.78 | $2.82 | 5 358 465 |
| Jan 29, 2024 | $2.86 | $3.04 | $2.76 | $2.95 | 7 241 060 |
| Jan 26, 2024 | $2.69 | $2.84 | $2.67 | $2.80 | 7 197 034 |
| Jan 25, 2024 | $2.48 | $2.59 | $2.46 | $2.56 | 4 819 732 |
| Jan 24, 2024 | $2.60 | $2.72 | $2.43 | $2.47 | 4 633 094 |
| Jan 23, 2024 | $2.53 | $2.62 | $2.47 | $2.51 | 4 535 182 |
| Jan 22, 2024 | $2.46 | $2.70 | $2.43 | $2.61 | 5 825 691 |
| Jan 19, 2024 | $2.46 | $2.59 | $2.34 | $2.53 | 7 835 634 |
| Jan 18, 2024 | $2.76 | $2.82 | $2.45 | $2.48 | 7 198 108 |
| Jan 17, 2024 | $2.67 | $2.73 | $2.63 | $2.69 | 5 588 274 |
| Jan 16, 2024 | $2.84 | $2.95 | $2.73 | $2.78 | 7 175 193 |
| Jan 12, 2024 | $3.11 | $3.20 | $2.89 | $2.92 | 10 443 048 |
| Jan 11, 2024 | $3.88 | $3.89 | $3.13 | $3.16 | 17 316 001 |
| Jan 10, 2024 | $3.36 | $3.62 | $3.30 | $3.46 | 8 339 140 |
