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 |
| Jan 09, 2024 | $3.66 | $3.72 | $3.48 | $3.48 | 7 185 588 |
| Jan 08, 2024 | $3.73 | $3.88 | $3.43 | $3.75 | 11 345 247 |
| Jan 05, 2024 | $3.75 | $3.79 | $3.43 | $3.58 | 6 860 389 |
| Jan 04, 2024 | $3.76 | $4.12 | $3.62 | $3.84 | 9 494 679 |
| Jan 03, 2024 | $3.46 | $3.91 | $3.36 | $3.73 | 12 948 769 |
| Jan 02, 2024 | $4.83 | $4.85 | $3.76 | $3.81 | 17 553 066 |
| Dec 29, 2023 | $5.20 | $5.27 | $4.08 | $4.23 | 24 860 066 |
| Dec 28, 2023 | $4.75 | $5.20 | $4.64 | $5.09 | 22 347 288 |
| Dec 27, 2023 | $4.45 | $5.09 | $4.42 | $4.98 | 28 430 406 |
| Dec 26, 2023 | $3.86 | $4.28 | $3.76 | $4.20 | 12 374 647 |
| Dec 22, 2023 | $3.40 | $4.00 | $3.31 | $3.90 | 15 976 338 |
| Dec 21, 2023 | $3.50 | $3.52 | $3.26 | $3.46 | 8 749 452 |
| Dec 20, 2023 | $3.40 | $3.72 | $3.31 | $3.31 | 17 367 706 |
| Dec 19, 2023 | $3.33 | $3.50 | $3.17 | $3.28 | 8 992 692 |
| Dec 18, 2023 | $3.11 | $3.34 | $3.08 | $3.26 | 6 258 766 |
| Dec 15, 2023 | $3.26 | $3.27 | $3.14 | $3.20 | 7 093 808 |
| Dec 14, 2023 | $3.27 | $3.40 | $3.14 | $3.29 | 7 265 241 |
| Dec 13, 2023 | $2.94 | $3.24 | $2.84 | $3.22 | 7 382 284 |
| Dec 12, 2023 | $2.96 | $3.07 | $2.89 | $2.94 | 4 359 130 |
| Dec 11, 2023 | $3.22 | $3.26 | $2.80 | $2.89 | 10 010 367 |
| Dec 08, 2023 | $3.45 | $3.59 | $3.36 | $3.55 | 7 603 580 |
| Dec 07, 2023 | $3.20 | $3.50 | $3.10 | $3.35 | 7 206 029 |
| Dec 06, 2023 | $3.39 | $3.45 | $3.24 | $3.32 | 7 250 593 |
| Dec 05, 2023 | $3.20 | $3.44 | $3.16 | $3.32 | 10 336 432 |
| Dec 04, 2023 | $3.08 | $3.21 | $2.95 | $3.17 | 12 756 959 |
