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 |
| Sep 21, 2023 | $2.15 | $2.18 | $2.05 | $2.07 | 3 050 628 |
| Sep 20, 2023 | $2.33 | $2.38 | $2.26 | $2.28 | 1 705 972 |
| Sep 19, 2023 | $2.34 | $2.43 | $2.22 | $2.36 | 2 453 503 |
| Sep 18, 2023 | $2.41 | $2.52 | $2.31 | $2.32 | 3 347 766 |
| Sep 15, 2023 | $2.30 | $2.32 | $2.22 | $2.28 | 2 582 005 |
| Sep 14, 2023 | $2.28 | $2.42 | $2.25 | $2.30 | 2 846 355 |
| Sep 13, 2023 | $2.25 | $2.25 | $2.14 | $2.16 | 1 911 749 |
| Sep 12, 2023 | $2.18 | $2.47 | $2.17 | $2.26 | 4 181 693 |
| Sep 11, 2023 | $2.13 | $2.13 | $2.06 | $2.08 | 2 079 176 |
| Sep 08, 2023 | $2.20 | $2.20 | $2.09 | $2.13 | 1 488 758 |
| Sep 07, 2023 | $2.20 | $2.25 | $2.07 | $2.21 | 1 800 534 |
| Sep 06, 2023 | $2.20 | $2.31 | $2.18 | $2.21 | 1 959 050 |
| Sep 05, 2023 | $2.28 | $2.30 | $2.20 | $2.20 | 1 666 009 |
| Sep 01, 2023 | $2.35 | $2.43 | $2.25 | $2.30 | 2 613 947 |
| Aug 31, 2023 | $2.56 | $2.61 | $2.34 | $2.35 | 3 373 632 |
| Aug 30, 2023 | $2.65 | $2.65 | $2.47 | $2.58 | 3 725 553 |
| Aug 29, 2023 | $2.36 | $2.71 | $2.30 | $2.67 | 8 065 038 |
| Aug 28, 2023 | $2.37 | $2.43 | $2.33 | $2.35 | 2 236 520 |
| Aug 25, 2023 | $2.46 | $2.49 | $2.25 | $2.34 | 4 221 900 |
| Aug 24, 2023 | $2.71 | $2.71 | $2.44 | $2.46 | 2 867 981 |
| Aug 23, 2023 | $2.40 | $2.73 | $2.39 | $2.63 | 3 983 064 |
| Aug 22, 2023 | $2.60 | $2.63 | $2.40 | $2.42 | 2 801 873 |
| Aug 21, 2023 | $2.69 | $2.72 | $2.50 | $2.54 | 2 944 432 |
| Aug 18, 2023 | $2.54 | $2.74 | $2.53 | $2.63 | 3 727 493 |
| Aug 17, 2023 | $3.06 | $3.08 | $2.68 | $2.69 | 4 907 451 |
