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 |
| Oct 02, 2018 | $8.72 | $8.72 | $7.29 | $8.06 | 1 005 |
| Oct 01, 2018 | $7.91 | $9.00 | $7.91 | $8.48 | 2 048 |
| Sep 28, 2018 | $8.00 | $8.29 | $8.00 | $8.00 | 600 |
| Sep 27, 2018 | $8.00 | $8.00 | $7.95 | $7.95 | 312 |
| Sep 26, 2018 | $8.20 | $8.30 | $7.50 | $7.81 | 10 500 |
| Sep 25, 2018 | $7.50 | $8.00 | $7.50 | $7.75 | 10 890 |
| Sep 24, 2018 | $7.50 | $8.23 | $7.21 | $8.10 | 12 682 |
| Sep 21, 2018 | $7.87 | $7.87 | $7.87 | $7.87 | 298 |
| Sep 20, 2018 | $7.60 | $7.60 | $7.20 | $7.60 | 4 800 |
| Sep 19, 2018 | $7.60 | $7.60 | $7.11 | $7.56 | 949 |
| Sep 18, 2018 | $7.12 | $8.01 | $7.12 | $7.65 | 5 420 |
| Sep 17, 2018 | $7.54 | $8.30 | $7.54 | $8.21 | 5 791 |
| Sep 14, 2018 | $7.75 | $8.25 | $7.55 | $7.62 | 10 309 |
| Sep 13, 2018 | $8.28 | $8.30 | $7.11 | $7.69 | 12 173 |
| Sep 12, 2018 | $8.30 | $8.30 | $7.57 | $7.76 | 5 158 |
| Sep 11, 2018 | $7.50 | $7.69 | $7.40 | $7.57 | 12 456 |
| Sep 10, 2018 | $7.60 | $7.99 | $7.50 | $7.99 | 1 790 |
| Sep 07, 2018 | $7.60 | $8.00 | $7.20 | $7.60 | 5 283 |
| Sep 06, 2018 | $7.84 | $8.30 | $7.45 | $8.00 | 1 680 |
| Sep 05, 2018 | $7.71 | $8.03 | $7.11 | $7.64 | 6 298 |
| Sep 04, 2018 | $8.00 | $8.56 | $7.51 | $7.81 | 4 349 |
| Aug 31, 2018 | $7.35 | $7.70 | $7.02 | $7.70 | 5 199 |
| Aug 30, 2018 | $6.05 | $7.00 | $6.05 | $6.99 | 7 764 |
| Aug 29, 2018 | $6.76 | $7.00 | $6.29 | $6.68 | 6 457 |
