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 |
| Jul 12, 2023 | $4.22 | $4.23 | $3.82 | $3.88 | 6 971 543 |
| Jul 11, 2023 | $3.95 | $4.12 | $3.84 | $4.11 | 5 296 251 |
| Jul 10, 2023 | $4.01 | $4.05 | $3.70 | $3.99 | 7 771 047 |
| Jul 07, 2023 | $4.18 | $4.32 | $4.00 | $4.05 | 6 825 500 |
| Jul 06, 2023 | $4.50 | $4.50 | $4.00 | $4.16 | 7 519 817 |
| Jul 05, 2023 | $4.36 | $4.64 | $4.30 | $4.45 | 5 257 622 |
| Jul 03, 2023 | $4.10 | $4.64 | $4.10 | $4.59 | 6 607 528 |
| Jun 30, 2023 | $4.53 | $4.64 | $4.02 | $4.06 | 8 610 403 |
| Jun 29, 2023 | $4.58 | $4.80 | $4.26 | $4.36 | 5 403 884 |
| Jun 28, 2023 | $4.27 | $4.51 | $4.12 | $4.47 | 6 675 566 |
| Jun 27, 2023 | $4.18 | $4.48 | $4.09 | $4.48 | 6 427 592 |
| Jun 26, 2023 | $4.35 | $4.48 | $3.91 | $4.01 | 6 531 504 |
| Jun 23, 2023 | $4.01 | $4.60 | $3.96 | $4.35 | 20 036 781 |
| Jun 22, 2023 | $4.06 | $4.15 | $3.77 | $4.12 | 6 902 437 |
| Jun 21, 2023 | $4.03 | $4.18 | $3.91 | $4.03 | 10 741 520 |
| Jun 20, 2023 | $3.44 | $3.97 | $3.42 | $3.85 | 8 053 700 |
| Jun 16, 2023 | $3.18 | $3.54 | $3.12 | $3.36 | 10 840 502 |
| Jun 15, 2023 | $3.10 | $3.14 | $2.97 | $3.11 | 4 161 468 |
| Jun 14, 2023 | $3.10 | $3.27 | $3.10 | $3.27 | 4 442 312 |
| Jun 13, 2023 | $3.06 | $3.16 | $2.98 | $3.10 | 4 510 872 |
| Jun 12, 2023 | $2.83 | $3.01 | $2.78 | $2.95 | 2 783 749 |
| Jun 09, 2023 | $3.05 | $3.07 | $2.85 | $2.86 | 2 382 244 |
| Jun 08, 2023 | $2.80 | $3.05 | $2.77 | $2.96 | 3 157 274 |
| Jun 07, 2023 | $2.94 | $3.04 | $2.81 | $2.82 | 3 070 488 |
| Jun 06, 2023 | $2.77 | $3.00 | $2.53 | $2.98 | 6 864 403 |
