NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.21
+0.0600 (+2.79%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.33 | Monday, 13th May 2024 BTBT stock ended at $2.21. This is 2.79% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 5.09% from a day low at $2.16 to a day high of $2.27. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $3.79 | $4.23 | $3.51 | $3.52 | 72 335 |
| May 23, 2019 | $3.60 | $4.00 | $3.60 | $3.84 | 89 287 |
| May 22, 2019 | $3.89 | $4.17 | $3.54 | $3.54 | 71 719 |
| May 21, 2019 | $4.18 | $4.39 | $3.60 | $4.00 | 41 211 |
| May 20, 2019 | $4.60 | $4.60 | $4.05 | $4.37 | 30 064 |
| May 17, 2019 | $4.04 | $4.96 | $4.04 | $4.70 | 37 271 |
| May 16, 2019 | $4.50 | $4.50 | $3.70 | $3.73 | 55 951 |
| May 15, 2019 | $5.04 | $5.04 | $4.41 | $4.59 | 17 696 |
| May 14, 2019 | $4.66 | $5.40 | $4.45 | $5.13 | 14 215 |
| May 13, 2019 | $5.00 | $5.18 | $4.66 | $4.99 | 1 509 |
| May 10, 2019 | $5.60 | $5.88 | $5.01 | $5.23 | 11 342 |
| May 09, 2019 | $6.29 | $6.56 | $5.50 | $5.60 | 24 895 |
| May 08, 2019 | $6.35 | $6.65 | $6.09 | $6.55 | 7 038 |
| May 07, 2019 | $6.71 | $6.71 | $5.52 | $6.04 | 7 184 |
| May 06, 2019 | $5.82 | $7.12 | $5.82 | $6.39 | 2 095 |
| May 03, 2019 | $7.13 | $7.13 | $5.52 | $6.30 | 7 556 |
| May 02, 2019 | $6.24 | $7.12 | $6.22 | $7.07 | 965 |
| May 01, 2019 | $7.12 | $7.52 | $6.18 | $7.13 | 5 259 |
| Apr 30, 2019 | $6.40 | $6.76 | $6.03 | $6.72 | 4 435 |
| Apr 29, 2019 | $6.44 | $6.44 | $5.04 | $6.30 | 8 108 |
| Apr 26, 2019 | $7.36 | $7.36 | $5.30 | $5.98 | 15 863 |
| Apr 25, 2019 | $7.21 | $7.90 | $7.17 | $7.90 | 1 011 |
| Apr 24, 2019 | $7.74 | $8.21 | $7.16 | $7.66 | 2 986 |
| Apr 23, 2019 | $8.21 | $8.21 | $7.39 | $8.21 | 1 414 |
| Apr 22, 2019 | $8.12 | $8.20 | $7.30 | $7.88 | 6 520 |
