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 |
| Dec 01, 2023 | $2.65 | $2.90 | $2.60 | $2.85 | 7 133 164 |
| Nov 30, 2023 | $2.66 | $2.70 | $2.55 | $2.58 | 3 841 899 |
| Nov 29, 2023 | $2.58 | $2.71 | $2.52 | $2.62 | 6 130 662 |
| Nov 28, 2023 | $2.37 | $2.58 | $2.35 | $2.56 | 8 258 848 |
| Nov 27, 2023 | $2.25 | $2.38 | $2.23 | $2.33 | 2 744 385 |
| Nov 24, 2023 | $2.25 | $2.40 | $2.22 | $2.33 | 2 977 380 |
| Nov 22, 2023 | $2.25 | $2.26 | $2.13 | $2.26 | 2 632 279 |
| Nov 21, 2023 | $2.28 | $2.30 | $2.20 | $2.22 | 3 203 378 |
| Nov 20, 2023 | $2.19 | $2.35 | $2.19 | $2.32 | 4 990 865 |
| Nov 17, 2023 | $2.10 | $2.17 | $2.06 | $2.16 | 2 598 049 |
| Nov 16, 2023 | $2.21 | $2.28 | $2.05 | $2.07 | 3 804 665 |
| Nov 15, 2023 | $2.13 | $2.27 | $2.08 | $2.24 | 4 485 123 |
| Nov 14, 2023 | $1.99 | $2.10 | $1.97 | $2.10 | 4 079 404 |
| Nov 13, 2023 | $2.06 | $2.07 | $1.97 | $1.97 | 3 664 456 |
| Nov 10, 2023 | $2.13 | $2.14 | $2.01 | $2.09 | 4 239 347 |
| Nov 09, 2023 | $2.28 | $2.44 | $2.09 | $2.10 | 6 398 679 |
| Nov 08, 2023 | $2.26 | $2.26 | $2.10 | $2.10 | 2 489 269 |
| Nov 07, 2023 | $2.21 | $2.28 | $2.17 | $2.26 | 2 163 839 |
| Nov 06, 2023 | $2.35 | $2.40 | $2.21 | $2.24 | 3 049 502 |
| Nov 03, 2023 | $2.28 | $2.39 | $2.25 | $2.32 | 3 342 122 |
| Nov 02, 2023 | $2.13 | $2.28 | $2.12 | $2.28 | 4 057 119 |
| Nov 01, 2023 | $2.10 | $2.12 | $2.00 | $2.06 | 2 254 146 |
| Oct 31, 2023 | $2.00 | $2.10 | $1.96 | $2.10 | 5 730 910 |
| Oct 30, 2023 | $2.13 | $2.16 | $1.97 | $2.03 | 3 553 811 |
| Oct 27, 2023 | $2.14 | $2.19 | $2.05 | $2.06 | 2 149 609 |
