MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTBT — Bit Digital, Inc. Ordinary Shares
NasdaqBit Digital, Inc. Ordinary Shares
$1.63
+0.01(+0.62%)
- O
- 1.70
- H
- 1.76
- L
- 1.60
- V
- 20.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.63
Period Return-11.89%
Period High$4.55
Period Low$1.18
Avg Daily Volume29.30M
Total Trading Days365
BTBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.70 | $1.76 | $1.60 | $1.63 | +$0.01 | +0.62% | 20,281,495 | $1.66 | $1.60 $1.76 |
| Oct 1, 2026 | $1.65 | $1.67 | $1.58 | $1.62 | $-0.01 | -0.61% | 14,955,692 | $1.62 | $1.58 $1.67 |
| Sep 30, 2026 | $1.72 | $1.73 | $1.63 | $1.63 | $-0.02 | -1.21% | 18,024,916 | $1.66 | $1.63 $1.73 |
| Sep 29, 2026 | $1.72 | $1.75 | $1.65 | $1.65 | $-0.03 | -1.79% | 18,387,349 | $1.69 | $1.65 $1.75 |
| Sep 28, 2026 | $1.74 | $1.80 | $1.68 | $1.68 | $-0.08 | -4.55% | 18,306,833 | $1.71 | $1.68 $1.80 |
| Sep 25, 2026 | $1.80 | $1.82 | $1.68 | $1.76 | $-0.03 | -1.68% | 17,696,263 | $1.73 | $1.68 $1.82 |
| Sep 24, 2026 | $1.72 | $1.80 | $1.72 | $1.79 | +$0.02 | +1.13% | 25,924,259 | $1.77 | $1.72 $1.80 |
| Sep 23, 2026 | $1.85 | $1.87 | $1.76 | $1.77 | $-0.09 | -4.84% | 24,783,520 | $1.82 | $1.76 $1.87 |
| Sep 22, 2026 | $1.80 | $1.86 | $1.79 | $1.86 | +$0.04 | +2.20% | 23,725,180 | $1.84 | $1.79 $1.86 |
| Sep 21, 2026 | $1.83 | $1.88 | $1.75 | $1.82 | +$0.09 | +5.20% | 52,691,403 | $1.83 | $1.75 $1.88 |
| Sep 18, 2026 | $1.57 | $1.74 | $1.56 | $1.73 | +$0.20 | +13.07% | 36,944,546 | $1.66 | $1.56 $1.74 |
| Sep 17, 2026 | $1.50 | $1.55 | $1.47 | $1.53 | +$0.10 | +6.99% | 26,777,758 | $1.51 | $1.47 $1.55 |
| Sep 16, 2026 | $1.48 | $1.50 | $1.41 | $1.43 | $-0.03 | -2.05% | 16,212,949 | $1.46 | $1.41 $1.50 |
| Sep 15, 2026 | $1.52 | $1.53 | $1.45 | $1.46 | $-0.06 | -3.95% | 27,805,698 | $1.49 | $1.45 $1.53 |
| Sep 14, 2026 | $1.51 | $1.58 | $1.48 | $1.52 | $-0.07 | -4.40% | 25,134,605 | $1.55 | $1.48 $1.58 |
| Sep 11, 2026 | $1.59 | $1.70 | $1.57 | $1.59 | +$0.03 | +1.92% | 29,573,355 | $1.63 | $1.57 $1.70 |
| Sep 10, 2026 | $1.60 | $1.64 | $1.55 | $1.56 | $-0.10 | -6.02% | 24,029,989 | $1.60 | $1.55 $1.64 |
| Sep 9, 2026 | $1.73 | $1.74 | $1.61 | $1.66 | $-0.04 | -2.35% | 25,570,915 | $1.65 | $1.61 $1.74 |
| Sep 8, 2026 | $1.64 | $1.76 | $1.62 | $1.70 | +$0.06 | +3.66% | 46,446,755 | $1.70 | $1.62 $1.76 |
| Sep 4, 2026 | $1.60 | $1.66 | $1.56 | $1.64 | +$0.01 | +0.61% | 38,604,272 | $1.61 | $1.56 $1.66 |
| Sep 3, 2026 | $1.41 | $1.64 | $1.40 | $1.63 | +$0.24 | +17.27% | 47,142,568 | $1.57 | $1.40 $1.64 |
| Sep 2, 2026 | $1.34 | $1.41 | $1.31 | $1.39 | +$0.05 | +3.73% | 21,759,379 | $1.37 | $1.31 $1.41 |
| Sep 1, 2026 | $1.38 | $1.39 | $1.34 | $1.34 | $-0.09 | -6.29% | 14,169,717 | $1.36 | $1.34 $1.39 |
| Aug 31, 2026 | $1.42 | $1.45 | $1.38 | $1.43 | +$0.00 | +0.00% | 14,990,816 | $1.41 | $1.38 $1.45 |
| Aug 28, 2026 | $1.58 | $1.58 | $1.42 | $1.43 | $-0.16 | -10.06% | 23,153,570 | $1.47 | $1.42 $1.58 |
| Aug 27, 2026 | $1.59 | $1.67 | $1.56 | $1.59 | +$0.03 | +1.92% | 41,299,735 | $1.61 | $1.56 $1.67 |
| Aug 26, 2026 | $1.53 | $1.57 | $1.48 | $1.56 | $-0.02 | -1.27% | 27,100,375 | $1.53 | $1.48 $1.57 |
| Aug 25, 2026 | $1.51 | $1.61 | $1.50 | $1.58 | +$0.07 | +4.64% | 38,931,723 | $1.58 | $1.50 $1.61 |
| Aug 24, 2026 | $1.55 | $1.64 | $1.50 | $1.51 | $-0.02 | -1.31% | 48,752,713 | $1.56 | $1.50 $1.64 |
| Aug 21, 2026 | $1.66 | $1.74 | $1.47 | $1.53 | $-0.07 | -4.08% | 59,543,277 | $1.56 | $1.47 $1.74 |