Skip to main content
BTBT logo

Bit Digital, Inc.

BTBTNASDAQFinancialsCapital Markets

$0.96Today:- (-)1Y −70.41%

As of Oct 16, 2026 close

Market cap
$378.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.06$4.55
Volume (live)
-
Avg. volume (3M)
24.56M

Bit Digital (BTBT) Historical Stock Prices

Analyze Bit Digital (BTBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bit Digital (BTBT) Interactive Price Chart

Interactive historical price chart showing Bit Digital stock price movements and trends across multiple time periods.

Loading chart...

BTBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BTBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.061.070.930.960.9646.60M
Oct 15, 20261.051.101.001.081.0817.51M
Oct 14, 20261.191.191.061.071.0719.56M
Oct 13, 20261.221.261.181.211.2118.47M
Oct 12, 20261.261.271.231.241.2422.28M
Oct 9, 20261.401.401.281.291.299.47M
Oct 8, 20261.451.451.311.361.3616.73M
Oct 7, 20261.451.481.441.461.4614.01M
Oct 6, 20261.561.601.511.521.5221.31M
Oct 5, 20261.651.661.511.541.5418.87M
Oct 2, 20261.701.751.601.631.6320.30M
Oct 1, 20261.651.671.581.621.6214.93M
Sep 30, 20261.721.731.631.631.6317.99M
Sep 29, 20261.721.751.651.651.6518.39M
Sep 28, 20261.741.791.681.681.6818.31M
Sep 25, 20261.801.821.681.761.7617.70M
Sep 24, 20261.721.801.721.791.7925.92M
Sep 23, 20261.841.871.761.771.7724.78M
Sep 22, 20261.791.861.781.861.8623.73M
Sep 21, 20261.821.881.751.821.8252.69M
Sep 18, 20261.561.741.561.731.7336.94M
Sep 17, 20261.501.551.471.531.5326.78M
Sep 16, 20261.481.501.411.431.4316.21M
Sep 15, 20261.521.521.451.461.4627.85M
Sep 14, 20261.511.581.481.521.5225.29M
Sep 11, 20261.591.701.571.591.5929.57M
Sep 10, 20261.601.641.551.561.5624.03M
Sep 9, 20261.731.741.611.661.6625.57M
Sep 8, 20261.641.761.621.701.7046.45M
Sep 4, 20261.591.661.561.641.6438.60M
Sep 3, 20261.411.641.401.631.6347.14M
Sep 2, 20261.341.411.311.391.3921.97M
Sep 1, 20261.381.391.341.341.3414.17M
Aug 31, 20261.421.451.381.431.4314.99M
Aug 28, 20261.581.581.421.431.4323.15M
Aug 27, 20261.591.671.561.591.5941.30M
Aug 26, 20261.531.571.481.561.5627.10M
Aug 25, 20261.511.611.501.581.5838.93M
Aug 24, 20261.551.641.501.511.5148.75M
Aug 21, 20261.661.741.471.531.5359.54M
Aug 20, 20261.461.671.451.591.5950.92M
Aug 19, 20261.421.431.211.401.4053.13M
Aug 18, 20261.541.591.441.451.4525.41M
Aug 17, 20261.521.611.521.601.6030.47M
Aug 14, 20261.501.571.481.571.5722.30M
Aug 13, 20261.461.651.451.491.4936.84M
Aug 12, 20261.451.511.421.461.4627.38M
Aug 11, 20261.331.361.301.351.359.97M
Aug 10, 20261.381.381.301.301.3017.11M
Aug 7, 20261.401.411.341.381.3814.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.