Bit Digital, Inc.BTBTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.96 | $2.03 | $1.92 | $1.98 | 21.76M |
| 1/30/2026 | $2.07 | $2.10 | $1.98 | $2.03 | 28.85M |
| 1/29/2026 | $2.13 | $2.19 | $2.08 | $2.11 | 35.07M |
| 1/28/2026 | $2.24 | $2.26 | $2.13 | $2.16 | 28.49M |
| 1/27/2026 | $2.10 | $2.25 | $2.08 | $2.22 | 31.84M |
| 1/26/2026 | $2.08 | $2.13 | $2.02 | $2.08 | 24.70M |
| 1/23/2026 | $2.13 | $2.21 | $2.06 | $2.11 | 24.37M |
| 1/22/2026 | $2.24 | $2.27 | $2.10 | $2.11 | 23.48M |
| 1/21/2026 | $2.22 | $2.37 | $2.11 | $2.23 | 33.78M |
| 1/20/2026 | $2.23 | $2.33 | $2.17 | $2.23 | 30.90M |
| 1/16/2026 | $2.31 | $2.44 | $2.29 | $2.37 | 33.52M |
| 1/15/2026 | $2.42 | $2.42 | $2.31 | $2.31 | 26.11M |
| 1/14/2026 | $2.40 | $2.45 | $2.26 | $2.37 | 47.61M |
| 1/13/2026 | $2.32 | $2.38 | $2.29 | $2.35 | 36.35M |
| 1/12/2026 | $2.18 | $2.31 | $2.16 | $2.27 | 32.17M |
| 1/9/2026 | $2.22 | $2.32 | $2.17 | $2.19 | 41.59M |
| 1/8/2026 | $2.14 | $2.26 | $2.13 | $2.21 | 33.90M |
| 1/7/2026 | $2.17 | $2.22 | $2.11 | $2.19 | 37.60M |
| 1/6/2026 | $2.22 | $2.24 | $2.08 | $2.20 | 34.02M |
| 1/5/2026 | $2.11 | $2.24 | $2.11 | $2.21 | 37.64M |
| 1/2/2026 | $1.95 | $2.06 | $1.90 | $2.04 | 34.88M |
| 12/31/2025 | $1.92 | $1.97 | $1.86 | $1.89 | 28.89M |
| 12/30/2025 | $2.01 | $2.03 | $1.92 | $1.93 | 39.34M |
| 12/29/2025 | $2.02 | $2.12 | $1.99 | $2.01 | 26.68M |
| 12/26/2025 | $2.15 | $2.15 | $2.04 | $2.05 | 19.54M |
| 12/24/2025 | $2.10 | $2.15 | $2.08 | $2.13 | 10.72M |
| 12/23/2025 | $2.17 | $2.21 | $2.11 | $2.11 | 21.04M |
| 12/22/2025 | $2.28 | $2.35 | $2.20 | $2.21 | 26.90M |
| 12/19/2025 | $2.11 | $2.27 | $2.11 | $2.23 | 42.71M |
| 12/18/2025 | $2.04 | $2.12 | $2.00 | $2.02 | 27.85M |
| 12/17/2025 | $2.12 | $2.19 | $1.95 | $1.97 | 29.17M |
| 12/16/2025 | $2.06 | $2.15 | $2.06 | $2.10 | 27.21M |
| 12/15/2025 | $2.25 | $2.26 | $2.05 | $2.07 | 35.42M |
| 12/12/2025 | $2.43 | $2.48 | $2.24 | $2.25 | 24.46M |
| 12/11/2025 | $2.30 | $2.47 | $2.23 | $2.46 | 27.66M |
| 12/10/2025 | $2.31 | $2.43 | $2.29 | $2.36 | 33.71M |
| 12/9/2025 | $2.18 | $2.45 | $2.16 | $2.37 | 29.30M |
| 12/8/2025 | $2.23 | $2.28 | $2.16 | $2.20 | 26.86M |
| 12/5/2025 | $2.34 | $2.34 | $2.16 | $2.22 | 24.42M |
| 12/4/2025 | $2.29 | $2.41 | $2.24 | $2.38 | 32.78M |
| 12/3/2025 | $2.28 | $2.34 | $2.22 | $2.33 | 35.80M |
| 12/2/2025 | $2.31 | $2.38 | $2.24 | $2.24 | 38.28M |
| 12/1/2025 | $2.22 | $2.30 | $2.16 | $2.25 | 46.89M |
| 11/28/2025 | $2.40 | $2.44 | $2.33 | $2.38 | 25.80M |
| 11/26/2025 | $2.27 | $2.35 | $2.18 | $2.32 | 39.17M |
| 11/25/2025 | $2.22 | $2.26 | $2.10 | $2.26 | 43.37M |
| 11/24/2025 | $2.13 | $2.31 | $2.10 | $2.29 | 45.65M |
| 11/21/2025 | $2.04 | $2.11 | $1.96 | $2.09 | 40.87M |
| 11/20/2025 | $2.28 | $2.33 | $2.04 | $2.05 | 35.31M |
| 11/19/2025 | $2.38 | $2.40 | $2.13 | $2.16 | 34.70M |
| 11/18/2025 | $2.26 | $2.45 | $2.26 | $2.38 | 30.61M |
| 11/17/2025 | $2.36 | $2.47 | $2.23 | $2.30 | 30.23M |
| 11/14/2025 | $2.37 | $2.55 | $2.33 | $2.41 | 29.60M |
| 11/13/2025 | $2.78 | $2.79 | $2.50 | $2.52 | 43.35M |
| 11/12/2025 | $3.00 | $3.02 | $2.80 | $2.84 | 30.89M |
| 11/11/2025 | $3.00 | $3.01 | $2.90 | $2.95 | 33.34M |
| 11/10/2025 | $3.31 | $3.31 | $3.01 | $3.04 | 44.99M |
| 11/7/2025 | $2.92 | $3.15 | $2.87 | $3.14 | 42.28M |
| 11/6/2025 | $3.25 | $3.25 | $3.00 | $3.03 | 42.49M |
| 11/5/2025 | $3.24 | $3.33 | $3.19 | $3.28 | 36.15M |
| 11/4/2025 | $3.25 | $3.41 | $3.15 | $3.18 | 58.78M |