Skip to main content
BTCT logo

BTC Digital Ltd.

BTCTNASDAQTechnologyComputer Hardware

$0.74Today:- (-)1Y −68.07%

As of Oct 16, 2026 close

Market cap
$7.56M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.43$2.89
Volume (live)
-
Avg. volume (3M)
2.88M

BTC Digital (BTCT) Historical Stock Prices

Analyze BTC Digital (BTCT) 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.

BTC Digital (BTCT) Interactive Price Chart

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

Loading chart...

BTCT 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
BTCT 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, 20260.830.840.740.740.74290.75K
Oct 15, 20260.730.830.730.810.81582.59K
Oct 14, 20260.800.800.720.750.75719.69K
Oct 13, 20260.860.860.810.820.82528.10K
Oct 12, 20260.970.980.830.860.861.01M
Oct 9, 20261.041.061.001.011.01538.51K
Oct 8, 20261.071.071.021.051.05523.97K
Oct 7, 20261.081.101.051.081.08532.24K
Oct 6, 20261.171.181.111.121.12608.13K
Oct 5, 20261.161.221.151.221.221.54M
Oct 2, 20261.181.181.101.151.152.00M
Oct 1, 20261.111.141.081.081.08890.94K
Sep 30, 20261.191.191.101.131.13915.10K
Sep 29, 20261.141.201.081.101.101.27M
Sep 28, 20261.161.181.111.121.12894.23K
Sep 25, 20261.281.281.171.191.191.10M
Sep 24, 20261.141.261.121.241.243.09M
Sep 23, 20261.261.271.181.201.201.80M
Sep 22, 20261.331.401.291.321.322.88M
Sep 21, 20261.411.521.351.411.418.85M
Sep 18, 20261.121.301.071.291.2929.00M
Sep 17, 20261.191.311.141.161.162.70M
Sep 16, 20261.171.201.001.131.132.57M
Sep 15, 20261.531.541.221.241.242.01M
Sep 14, 20261.421.631.411.531.532.19M
Sep 11, 20261.511.611.361.451.4510.11M
Sep 10, 20261.421.461.301.301.301.14M
Sep 9, 20261.701.731.461.541.541.95M
Sep 8, 20261.711.741.661.691.691.30M
Sep 4, 20261.761.831.701.761.762.86M
Sep 3, 20261.852.031.811.921.926.67M
Sep 2, 20261.722.031.721.761.763.46M
Sep 1, 20261.871.931.751.751.752.57M
Aug 31, 20261.922.121.862.102.103.46M
Aug 28, 20262.102.211.871.941.945.55M
Aug 27, 20262.172.442.032.102.1021.45M
Aug 26, 20261.791.881.651.811.816.52M
Aug 25, 20262.072.311.872.002.0027.72M
Aug 24, 20261.632.751.461.741.74185.78M
Aug 21, 20261.461.531.121.141.1417.08M
Aug 20, 20261.541.801.221.471.47151.43M
Aug 19, 20260.481.320.470.840.84147.56M
Aug 18, 20260.450.490.450.460.46233.81K
Aug 17, 20260.470.470.430.440.44136.49K
Aug 14, 20260.460.480.440.450.45244.60K
Aug 13, 20260.460.480.440.470.47201.92K
Aug 12, 20260.490.490.460.470.47156.68K
Aug 11, 20260.490.510.480.500.50103.91K
Aug 10, 20260.500.500.480.490.49174.37K
Aug 7, 20260.500.510.490.490.49280.08K
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.