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 |
| Aug 16, 2023 | $3.16 | $3.23 | $3.08 | $3.09 | 2 787 403 |
| Aug 15, 2023 | $3.45 | $3.51 | $3.24 | $3.25 | 2 465 967 |
| Aug 14, 2023 | $3.50 | $3.58 | $3.31 | $3.47 | 2 318 104 |
| Aug 11, 2023 | $3.51 | $3.69 | $3.47 | $3.58 | 1 553 977 |
| Aug 10, 2023 | $3.65 | $3.75 | $3.55 | $3.58 | 2 102 818 |
| Aug 09, 2023 | $3.90 | $3.90 | $3.63 | $3.67 | 2 494 384 |
| Aug 08, 2023 | $3.77 | $3.87 | $3.59 | $3.84 | 2 517 137 |
| Aug 07, 2023 | $3.76 | $3.76 | $3.39 | $3.65 | 3 907 507 |
| Aug 04, 2023 | $3.93 | $3.97 | $3.75 | $3.76 | 2 887 137 |
| Aug 03, 2023 | $4.08 | $4.16 | $3.93 | $3.94 | 2 792 990 |
| Aug 02, 2023 | $4.36 | $4.39 | $4.09 | $4.14 | 3 331 410 |
| Aug 01, 2023 | $4.30 | $4.47 | $4.15 | $4.39 | 3 622 990 |
| Jul 31, 2023 | $4.29 | $4.49 | $4.18 | $4.43 | 15 328 239 |
| Jul 28, 2023 | $4.06 | $4.33 | $4.04 | $4.23 | 3 724 354 |
| Jul 27, 2023 | $4.10 | $4.31 | $3.93 | $3.97 | 8 038 395 |
| Jul 26, 2023 | $3.73 | $4.01 | $3.70 | $3.99 | 2 983 447 |
| Jul 25, 2023 | $3.80 | $3.99 | $3.77 | $3.78 | 2 768 783 |
| Jul 24, 2023 | $3.85 | $3.86 | $3.62 | $3.80 | 3 390 919 |
| Jul 21, 2023 | $3.98 | $4.06 | $3.79 | $3.96 | 3 627 878 |
| Jul 20, 2023 | $4.16 | $4.25 | $3.92 | $3.94 | 4 478 055 |
| Jul 19, 2023 | $4.06 | $4.20 | $4.01 | $4.14 | 3 361 190 |
| Jul 18, 2023 | $3.98 | $4.10 | $3.90 | $4.01 | 4 147 501 |
| Jul 17, 2023 | $4.11 | $4.25 | $4.01 | $4.07 | 4 876 961 |
| Jul 14, 2023 | $4.35 | $4.60 | $4.06 | $4.11 | 6 992 996 |
| Jul 13, 2023 | $3.94 | $4.48 | $3.91 | $4.41 | 10 503 177 |
