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 26, 2023 | $2.27 | $2.29 | $2.08 | $2.12 | 3 458 284 |
| Oct 25, 2023 | $2.35 | $2.44 | $2.25 | $2.31 | 5 642 714 |
| Oct 24, 2023 | $2.37 | $2.57 | $2.21 | $2.31 | 12 924 003 |
| Oct 23, 2023 | $2.15 | $2.34 | $2.10 | $2.19 | 9 159 162 |
| Oct 20, 2023 | $2.04 | $2.16 | $2.01 | $2.07 | 3 780 802 |
| Oct 19, 2023 | $2.02 | $2.07 | $1.97 | $1.99 | 2 070 342 |
| Oct 18, 2023 | $2.11 | $2.15 | $1.97 | $1.98 | 3 052 456 |
| Oct 17, 2023 | $2.05 | $2.21 | $2.03 | $2.14 | 2 290 921 |
| Oct 16, 2023 | $2.16 | $2.19 | $2.00 | $2.09 | 4 170 247 |
| Oct 13, 2023 | $2.04 | $2.07 | $1.98 | $2.01 | 1 831 634 |
| Oct 12, 2023 | $2.11 | $2.11 | $2.00 | $2.02 | 2 080 432 |
| Oct 11, 2023 | $2.20 | $2.23 | $2.07 | $2.10 | 1 828 980 |
| Oct 10, 2023 | $2.21 | $2.32 | $2.16 | $2.17 | 2 498 692 |
| Oct 09, 2023 | $2.08 | $2.20 | $2.07 | $2.19 | 1 483 492 |
| Oct 06, 2023 | $2.02 | $2.24 | $2.00 | $2.22 | 2 763 320 |
| Oct 05, 2023 | $2.13 | $2.17 | $2.02 | $2.08 | 2 508 637 |
| Oct 04, 2023 | $2.04 | $2.11 | $1.97 | $2.11 | 1 613 428 |
| Oct 03, 2023 | $2.16 | $2.18 | $2.00 | $2.03 | 2 412 598 |
| Oct 02, 2023 | $2.30 | $2.39 | $2.20 | $2.23 | 2 836 973 |
| Sep 29, 2023 | $2.21 | $2.26 | $2.13 | $2.14 | 1 606 527 |
| Sep 28, 2023 | $2.08 | $2.24 | $2.04 | $2.17 | 2 394 377 |
| Sep 27, 2023 | $2.10 | $2.18 | $2.03 | $2.07 | 1 990 454 |
| Sep 26, 2023 | $2.04 | $2.10 | $2.01 | $2.02 | 930 736 |
| Sep 25, 2023 | $2.01 | $2.10 | $1.95 | $2.06 | 2 148 535 |
| Sep 22, 2023 | $2.06 | $2.17 | $2.05 | $2.08 | 1 431 457 |
