BTBT - Bit Digital, Inc
2.08
0.070 3.365%
Share volume: 13,391,049
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.01
0.07
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $2.10 | $2.10 | $2.13 | $2.13 | $2.06 | $2.06 | $2.08 | $2.08 | 13,391,049 | $13,391,049.00 |
| 05-07-2025 | $2.05 | $2.05 | $2.06 | $2.06 | $1.99 | $1.99 | $2.01 | $2.01 | 8,648,829 | $8,648,829.00 |
| 05-06-2025 | $1.95 | $1.95 | $2.02 | $2.02 | $1.94 | $1.94 | $2.01 | $2.01 | 7,154,154 | $7,154,154.00 |
| 05-05-2025 | $2.06 | $2.06 | $2.06 | $2.06 | $1.94 | $1.94 | $1.98 | $1.98 | 9,256,780 | $9,256,780.00 |
| 05-02-2025 | $2.09 | $2.09 | $2.15 | $2.15 | $2.07 | $2.07 | $2.11 | $2.11 | 8,422,852 | $8,422,852.00 |
| 05-01-2025 | $2.00 | $2.00 | $2.11 | $2.11 | $1.98 | $1.98 | $2.07 | $2.07 | 10,846,810 | $10,846,810.00 |
| 04-30-2025 | $1.99 | $1.99 | $2.00 | $2.00 | $1.92 | $1.92 | $1.94 | $1.94 | 8,966,957 | $8,966,957.00 |
| 04-29-2025 | $2.11 | $2.11 | $2.11 | $2.11 | $2.02 | $2.02 | $2.03 | $2.03 | 7,192,268 | $7,192,268.00 |
| 04-28-2025 | $2.12 | $2.12 | $2.13 | $2.13 | $2.00 | $2.00 | $2.11 | $2.11 | 10,497,665 | $10,497,665.00 |
| 04-25-2025 | $2.06 | $2.06 | $2.15 | $2.15 | $2.03 | $2.03 | $2.09 | $2.09 | 11,871,284 | $11,871,284.00 |
