Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bit Digital Inc (BTBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.59 1.82 1.59 1.80 2,058,677
5th Feb 2026 (Thu) 1.715 1.74 1.49 1.505 1,150,931
4th Feb 2026 (Wed) 1.89 1.90 1.755 1.77 1,437,376
3rd Feb 2026 (Tue) 1.955 2.035 1.835 1.93 1,946,383
2nd Feb 2026 (Mon) 1.96 2.025 1.92 1.94 1,739,480
30th Jan 2026 (Fri) 2.07 2.095 1.98 2.03 1,483,493
29th Jan 2026 (Thu) 2.13 2.185 2.08 2.11 1,263,322
28th Jan 2026 (Wed) 2.25 2.26 2.125 2.22 1,281,298
27th Jan 2026 (Tue) 2.095 2.25 2.085 2.22 1,826,893
26th Jan 2026 (Mon) 2.08 2.125 2.03 2.08 1,098,597
23rd Jan 2026 (Fri) 2.12 2.205 2.06 2.11 1,541,903
22nd Jan 2026 (Thu) 2.235 2.26 2.10 2.11 1,380,077
21st Jan 2026 (Wed) 2.23 2.37 2.115 2.23 1,278,533
20th Jan 2026 (Tue) 2.23 2.325 2.175 2.23 1,376,543
19th Jan 2026 (Mon) 2.315 2.435 2.30 2.37 1,759,526
16th Jan 2026 (Fri) 2.315 2.435 2.30 2.37 1,759,526
15th Jan 2026 (Thu) 2.415 2.415 2.31 2.31 1,309,442
14th Jan 2026 (Wed) 2.41 2.445 2.265 2.37 3,027,014
13th Jan 2026 (Tue) 2.315 2.375 2.29 2.27 2,215,363
12th Jan 2026 (Mon) 2.18 2.305 2.165 2.27 1,775,141
9th Jan 2026 (Fri) 2.23 2.31 2.17 2.19 898,905
8th Jan 2026 (Thu) 2.14 2.25 2.135 2.21 1,330,280
7th Jan 2026 (Wed) 2.16 2.22 2.11 2.19 2,138,908
6th Jan 2026 (Tue) 2.22 2.235 2.08 2.20 2,343,442
5th Jan 2026 (Mon) 2.11 2.24 2.11 2.21 1,975,351
2nd Jan 2026 (Fri) 1.94 2.06 1.905 2.04 1,745,576
1st Jan 2026 (Thu) 1.94 1.965 1.865 1.89 1,945,650
31st Dec 2025 (Wed) 1.94 1.965 1.865 1.89 1,945,650
30th Dec 2025 (Tue) 2.02 2.03 1.92 1.93 1,844,292
29th Dec 2025 (Mon) 2.02 2.11 1.995 2.01 1,692,937
26th Dec 2025 (Fri) 2.14 2.14 2.04 2.05 978,263
25th Dec 2025 (Thu) 2.10 2.15 2.09 2.13 411,282
24th Dec 2025 (Wed) 2.10 2.15 2.09 2.13 411,282
23rd Dec 2025 (Tue) 2.17 2.20 2.11 2.11 1,176,070
22nd Dec 2025 (Mon) 2.28 2.345 2.20 2.21 1,170,700
19th Dec 2025 (Fri) 2.11 2.27 2.11 2.23 1,688,718
18th Dec 2025 (Thu) 2.04 2.12 2.01 2.02 1,220,696
17th Dec 2025 (Wed) 2.13 2.18 1.955 1.97 1,389,233
16th Dec 2025 (Tue) 2.06 2.15 2.06 2.10 975,110
15th Dec 2025 (Mon) 2.24 2.24 2.055 2.07 1,562,028
12th Dec 2025 (Fri) 2.44 2.48 2.24 2.25 1,533,706
11th Dec 2025 (Thu) 2.30 2.47 2.24 2.46 1,099,811
10th Dec 2025 (Wed) 2.32 2.42 2.29 2.36 866,115
9th Dec 2025 (Tue) 2.18 2.45 2.17 2.37 1,509,286
8th Dec 2025 (Mon) 2.26 2.27 2.16 2.20 827,187
FTSE 100 Latest
Value10,369.75
Change60.53