Skip to main content

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

2.190 +0.180 (+8.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.090 2.210 1.990 2.190 47,878,496 +0.18(+8.96%)
Jun 27, 2025 2.060 2.160 1.990 2.010 52,934,576 +0.02(+1.01%)
Jun 26, 2025 1.960 2.010 1.880 1.990 97,585,208 -0.36(-15.32%)
Jun 25, 2025 2.460 2.510 2.330 2.350 9,037,245 -0.09(-3.69%)
Jun 24, 2025 2.370 2.440 2.360 2.440 12,883,560 +0.12(+5.17%)
Jun 23, 2025 2.250 2.340 2.180 2.320 10,589,438 -0.01(-0.43%)
Jun 20, 2025 2.450 2.490 2.320 2.330 9,386,599 -0.08(-3.32%)
Jun 18, 2025 2.410 2.490 2.360 2.410 8,207,255 -0.02(-0.82%)
Jun 17, 2025 2.570 2.590 2.380 2.430 11,614,948 -0.19(-7.25%)
Jun 16, 2025 2.540 2.660 2.480 2.620 19,025,704 +0.13(+5.22%)
Jun 13, 2025 2.500 2.580 2.470 2.490 10,307,344 -0.11(-4.23%)
Jun 12, 2025 2.620 2.690 2.570 2.600 11,667,422 -0.09(-3.35%)
Jun 11, 2025 2.680 2.740 2.610 2.690 14,361,815 +0.00(+0.00%)
Jun 10, 2025 2.700 2.710 2.610 2.690 11,277,620 +0.04(+1.51%)
Jun 09, 2025 2.690 2.700 2.530 2.650 17,028,864 +0.00(+0.00%)
Jun 06, 2025 2.490 2.700 2.480 2.650 19,531,512 +0.22(+9.05%)
Jun 05, 2025 2.700 2.710 2.410 2.430 15,975,321 -0.24(-8.99%)
Jun 04, 2025 2.460 2.695 2.440 2.670 14,080,804 +0.20(+8.10%)
Jun 03, 2025 2.430 2.480 2.340 2.470 12,345,104 +0.09(+3.78%)
Jun 02, 2025 2.380 2.440 2.330 2.380 14,982,607 +0.02(+0.85%)
May 30, 2025 2.340 2.380 2.280 2.360 14,377,536 -0.01(-0.42%)
May 29, 2025 2.540 2.540 2.355 2.370 14,230,823 -0.11(-4.44%)
May 28, 2025 2.570 2.570 2.420 2.480 20,342,992 -0.10(-3.88%)
May 27, 2025 2.570 2.660 2.540 2.580 15,558,109 +0.08(+3.20%)
May 23, 2025 2.460 2.520 2.410 2.500 17,068,700 -0.05(-1.96%)
May 22, 2025 2.530 2.610 2.438 2.550 27,908,820 +0.13(+5.37%)
May 21, 2025 2.420 2.550 2.350 2.420 24,267,152 -0.05(-2.02%)
May 20, 2025 2.510 2.520 2.380 2.470 15,618,269 -0.04(-1.59%)
May 19, 2025 2.250 2.520 2.250 2.510 18,701,136 +0.13(+5.46%)
May 16, 2025 2.060 2.390 2.050 2.380 23,998,320 +0.32(+15.53%)
May 15, 2025 2.100 2.130 1.990 2.060 18,165,240 -0.08(-3.74%)
May 14, 2025 2.270 2.280 2.120 2.140 15,016,156 -0.10(-4.46%)
May 13, 2025 2.230 2.280 2.130 2.240 17,177,456 +0.09(+4.19%)
May 12, 2025 2.140 2.210 2.110 2.150 18,074,224 +0.07(+3.37%)
May 09, 2025 2.090 2.180 2.020 2.080 19,667,220 +0.00(+0.00%)
May 08, 2025 2.100 2.130 2.060 2.080 13,570,355 +0.07(+3.48%)
May 07, 2025 2.050 2.060 1.990 2.010 8,648,334 +0.00(+0.00%)
May 06, 2025 1.950 2.020 1.940 2.010 7,133,373 +0.03(+1.52%)
May 05, 2025 2.060 2.060 1.940 1.980 9,256,009 -0.13(-6.16%)
May 02, 2025 2.090 2.150 2.065 2.110 8,422,853 +0.04(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.