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 |
| Nov 06, 2018 | $6.72 | $6.72 | $6.31 | $6.35 | 1 813 |
| Nov 05, 2018 | $7.18 | $7.18 | $6.69 | $6.71 | 3 023 |
| Nov 02, 2018 | $6.33 | $7.17 | $6.33 | $7.17 | 5 172 |
| Nov 01, 2018 | $7.10 | $7.10 | $6.22 | $6.67 | 3 542 |
| Oct 31, 2018 | $6.33 | $7.10 | $6.33 | $6.88 | 5 956 |
| Oct 30, 2018 | $7.00 | $7.00 | $6.17 | $6.33 | 2 450 |
| Oct 29, 2018 | $6.59 | $7.22 | $6.59 | $7.22 | 200 |
| Oct 26, 2018 | $7.05 | $7.05 | $6.40 | $6.40 | 3 614 |
| Oct 25, 2018 | $6.81 | $7.00 | $6.81 | $7.00 | 1 600 |
| Oct 24, 2018 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| Oct 23, 2018 | $7.79 | $7.79 | $6.80 | $7.00 | 3 010 |
| Oct 22, 2018 | $6.61 | $7.00 | $6.61 | $7.00 | 200 |
| Oct 19, 2018 | $7.00 | $7.70 | $6.52 | $6.52 | 1 266 |
| Oct 18, 2018 | $8.03 | $8.07 | $6.70 | $6.70 | 1 374 |
| Oct 17, 2018 | $7.80 | $8.25 | $7.75 | $8.00 | 2 300 |
| Oct 16, 2018 | $7.12 | $7.90 | $7.12 | $7.81 | 1 178 |
| Oct 15, 2018 | $7.11 | $7.55 | $7.11 | $7.55 | 2 795 |
| Oct 12, 2018 | $7.00 | $7.00 | $6.35 | $6.97 | 410 |
| Oct 11, 2018 | $7.28 | $7.28 | $6.50 | $6.54 | 2 870 |
| Oct 10, 2018 | $7.60 | $7.60 | $7.31 | $7.35 | 2 256 |
| Oct 09, 2018 | $7.40 | $7.97 | $7.26 | $7.31 | 4 075 |
| Oct 08, 2018 | $8.50 | $8.50 | $7.44 | $7.53 | 5 278 |
| Oct 05, 2018 | $7.80 | $8.75 | $7.75 | $8.75 | 300 |
| Oct 04, 2018 | $7.50 | $8.41 | $7.50 | $7.60 | 7 971 |
| Oct 03, 2018 | $8.06 | $8.34 | $7.68 | $7.68 | 7 388 |
