Bit Digital Stock Price History
NASDAQ: BTBTFinanceFinance: Consumer ServicesUSD
1.29-0.07 (-5.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTBT price history at a glance
The price history for Bit Digital (BTBT) on this page begins on March 19, 2018, when the stock closed at $4.66; it most recently closed at $1.29 on October 5, 2026. The highest price in this record is $33.00, reached on January 4, 2021; the latest close is 96.1% below that peak. Across the 7 complete calendar years in the table, BTBT finished higher in 2 and lower in 5. Its best year was 2020 (+5377.5%) and its worst was 2019 (-94.7%).
Over roughly 9 years the share price changed -72.3%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, BTBT has lost 67.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $33.00
- Date of high
- Jan 4, 2021
- Low since 2018
- $0.28
- Date of low
- Mar 23, 2020
- 52-week high
- $4.55
- 52-week low
- $1.18
- IPO year
- 2018
- Last close
- $1.29
BTBT returns
1 week
-20.86%
1 month
-22.29%
3 months
-23.67%
6 months
-5.84%
Year to date
-31.75%
1 year
-67.91%
3 years
-35.82%
5 years
-88.50%
BTBT price return, excluding dividends.
BTBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.29 | -36.76% |
| 2025 | 2.04 | -44.72% |
| 2024 | 3.69 | -12.77% |
| 2023 | 4.23 | +605.00% |
| 2022 | 0.60 | -90.13% |
| 2021 | 6.08 | -72.25% |
| 2020 | 21.91 | +5377.50% |
| 2019 | 0.40 | -94.67% |
| 2018* | 7.50 | +61.12% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BTBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.40 | 1.28 | 1.29 | -5.15% | |
| 1.45 | 1.45 | 1.31 | 1.36 | -6.85% | |
| 1.45 | 1.48 | 1.44 | 1.46 | -3.95% | |
| 1.56 | 1.61 | 1.51 | 1.52 | -1.30% | |
| 1.65 | 1.66 | 1.51 | 1.54 | -5.52% | |
| 1.70 | 1.76 | 1.60 | 1.63 | +0.62% | |
| 1.65 | 1.67 | 1.58 | 1.62 | -0.61% | |
| 1.72 | 1.73 | 1.63 | 1.63 | -1.21% | |
| 1.72 | 1.75 | 1.65 | 1.65 | -1.79% | |
| 1.74 | 1.80 | 1.68 | 1.68 | -4.55% | |
| 1.80 | 1.82 | 1.68 | 1.76 | -1.68% | |
| 1.72 | 1.80 | 1.72 | 1.79 | +1.13% | |
| 1.85 | 1.87 | 1.76 | 1.77 | -4.84% | |
| 1.80 | 1.86 | 1.79 | 1.86 | +2.20% | |
| 1.83 | 1.88 | 1.75 | 1.82 | +5.20% | |
| 1.57 | 1.74 | 1.56 | 1.73 | +13.07% | |
| 1.50 | 1.55 | 1.47 | 1.53 | +6.99% | |
| 1.48 | 1.50 | 1.41 | 1.43 | -2.05% | |
| 1.52 | 1.53 | 1.45 | 1.46 | -3.95% | |
| 1.51 | 1.58 | 1.48 | 1.52 | -4.40% | |
| 1.59 | 1.70 | 1.57 | 1.59 | +1.92% | |
| 1.60 | 1.64 | 1.55 | 1.56 | -6.02% | |
| 1.73 | 1.74 | 1.61 | 1.66 | -2.35% | |
| 1.64 | 1.76 | 1.62 | 1.70 | +3.66% | |
| 1.60 | 1.66 | 1.56 | 1.64 | +0.61% | |
| 1.41 | 1.64 | 1.40 | 1.63 | +17.27% | |
| 1.34 | 1.41 | 1.31 | 1.39 | +3.73% | |
| 1.38 | 1.39 | 1.34 | 1.34 | -6.29% | |
| 1.42 | 1.45 | 1.38 | 1.43 | 0.00% | |
| 1.58 | 1.58 | 1.42 | 1.43 | -10.06% | |
| 1.59 | 1.67 | 1.56 | 1.59 | +1.92% | |
| 1.53 | 1.57 | 1.48 | 1.56 | -1.27% | |
| 1.51 | 1.61 | 1.50 | 1.58 | +4.64% | |
| 1.55 | 1.64 | 1.50 | 1.51 | -1.31% | |
| 1.66 | 1.74 | 1.47 | 1.53 | -4.08% | |
| 1.46 | 1.67 | 1.45 | 1.60 | +13.93% | |
| 1.42 | 1.43 | 1.21 | 1.40 | -3.45% | |
| 1.54 | 1.59 | 1.44 | 1.45 | -9.38% | |
| 1.52 | 1.61 | 1.52 | 1.60 | +1.91% | |
| 1.50 | 1.57 | 1.48 | 1.57 | +5.37% | |
| 1.46 | 1.65 | 1.45 | 1.49 | +2.05% | |
| 1.45 | 1.51 | 1.42 | 1.46 | +8.15% | |
| 1.33 | 1.36 | 1.30 | 1.35 | +3.85% | |
| 1.38 | 1.38 | 1.30 | 1.30 | -5.80% | |
| 1.40 | 1.41 | 1.34 | 1.38 | +1.10% | |
| 1.36 | 1.41 | 1.34 | 1.37 | -1.09% | |
| 1.40 | 1.42 | 1.36 | 1.38 | -2.13% | |
| 1.38 | 1.42 | 1.35 | 1.41 | +2.17% | |
| 1.30 | 1.40 | 1.25 | 1.38 | +5.34% | |
| 1.41 | 1.46 | 1.30 | 1.31 | -7.75% | |
| 1.24 | 1.43 | 1.24 | 1.42 | +17.36% | |
| 1.28 | 1.30 | 1.18 | 1.21 | -6.92% | |
| 1.33 | 1.34 | 1.25 | 1.30 | -3.70% | |
| 1.41 | 1.42 | 1.29 | 1.35 | -1.46% | |
| 1.50 | 1.50 | 1.36 | 1.37 | -8.67% | |
| 1.53 | 1.61 | 1.48 | 1.50 | -3.85% | |
| 1.54 | 1.62 | 1.53 | 1.56 | -1.27% | |
| 1.57 | 1.61 | 1.55 | 1.58 | +2.60% | |
| 1.44 | 1.58 | 1.44 | 1.54 | +10.00% | |
| 1.44 | 1.44 | 1.37 | 1.40 | -4.76% | |
| 1.54 | 1.56 | 1.46 | 1.47 | -6.96% | |
| 1.66 | 1.69 | 1.52 | 1.58 | -4.24% | |
| 1.74 | 1.76 | 1.62 | 1.65 | +0.61% | |
| 1.67 | 1.71 | 1.56 | 1.64 | -2.96% | |
| 1.73 | 1.74 | 1.66 | 1.69 | +0.60% | |
| 1.69 | 1.74 | 1.66 | 1.68 | +0.60% | |
| 1.58 | 1.69 | 1.57 | 1.67 | +1.21% | |
| 1.73 | 1.74 | 1.57 | 1.65 | -5.17% | |
| 1.69 | 1.81 | 1.68 | 1.74 | +5.45% | |
| 1.82 | 1.86 | 1.63 | 1.65 | -6.78% | |
| 1.78 | 1.85 | 1.71 | 1.77 | -1.67% | |
| 1.80 | 1.84 | 1.77 | 1.80 | -1.64% | |
| 2.01 | 2.02 | 1.77 | 1.83 | -8.04% | |
| 1.88 | 2.01 | 1.85 | 1.99 | +3.11% | |
| 1.99 | 2.01 | 1.82 | 1.93 | 0.00% | |
| 2.15 | 2.16 | 1.90 | 1.93 | -9.81% | |
| 2.11 | 2.35 | 2.10 | 2.14 | -4.04% | |
| 2.28 | 2.39 | 2.20 | 2.23 | +2.76% | |
| 2.10 | 2.26 | 1.99 | 2.17 | +6.90% | |
| 2.03 | 2.20 | 2.02 | 2.03 | -0.49% | |
| 1.92 | 2.21 | 1.91 | 2.04 | +5.70% | |
| 1.86 | 2.02 | 1.84 | 1.93 | +10.92% | |
| 1.73 | 1.85 | 1.71 | 1.74 | +0.58% | |
| 1.69 | 1.75 | 1.67 | 1.73 | +1.76% | |
| 1.74 | 1.76 | 1.66 | 1.70 | -3.41% | |
| 1.79 | 1.87 | 1.67 | 1.76 | -1.12% | |
| 1.70 | 1.84 | 1.68 | 1.78 | +8.54% | |
| 1.78 | 1.80 | 1.59 | 1.64 | -11.35% | |
| 1.76 | 1.88 | 1.75 | 1.85 | 0.00% | |
| 1.96 | 1.99 | 1.85 | 1.85 | -6.57% | |
| 2.07 | 2.13 | 1.95 | 1.98 | -6.16% | |
| 1.98 | 2.15 | 1.92 | 2.11 | +4.46% | |
| 2.00 | 2.05 | 1.92 | 2.02 | -0.49% | |
| 1.97 | 2.09 | 1.93 | 2.03 | 0.00% | |
| 1.97 | 2.05 | 1.92 | 2.03 | +2.01% | |
| 2.01 | 2.08 | 1.95 | 1.99 | 0.00% | |
| 1.97 | 2.07 | 1.94 | 1.99 | +2.58% | |
| 1.75 | 1.95 | 1.73 | 1.94 | +10.23% | |
| 1.75 | 1.83 | 1.71 | 1.76 | +1.73% | |
| 1.67 | 1.77 | 1.64 | 1.73 | +1.76% | |
| 1.78 | 1.79 | 1.63 | 1.70 | -5.82% | |
| 1.96 | 1.97 | 1.74 | 1.81 | -15.26% | |
| 2.02 | 2.22 | 1.89 | 2.13 | +4.93% | |
| 2.00 | 2.05 | 1.93 | 2.03 | +3.57% | |
| 2.08 | 2.08 | 1.84 | 1.96 | -8.84% | |
| 1.87 | 2.20 | 1.81 | 2.15 | +19.44% | |
| 1.83 | 1.87 | 1.77 | 1.80 | -1.64% | |
| 1.91 | 1.92 | 1.76 | 1.83 | -5.18% | |
| 1.84 | 1.94 | 1.79 | 1.93 | +7.82% | |
| 1.72 | 1.80 | 1.66 | 1.79 | +6.55% | |
| 1.57 | 1.69 | 1.57 | 1.68 | +7.01% | |
| 1.55 | 1.59 | 1.53 | 1.57 | +3.97% | |
| 1.47 | 1.55 | 1.46 | 1.51 | +4.14% | |
| 1.51 | 1.51 | 1.43 | 1.45 | -4.61% | |
| 1.52 | 1.53 | 1.49 | 1.52 | -2.56% | |
| 1.63 | 1.63 | 1.54 | 1.56 | -3.70% | |
| 1.61 | 1.63 | 1.57 | 1.62 | +2.53% | |
| 1.65 | 1.65 | 1.55 | 1.58 | -4.82% | |
| 1.64 | 1.74 | 1.62 | 1.66 | +7.10% | |
| 1.65 | 1.66 | 1.54 | 1.55 | -5.49% | |
| 1.54 | 1.64 | 1.53 | 1.64 | +3.80% | |
| 1.56 | 1.64 | 1.55 | 1.58 | +3.95% | |
| 1.54 | 1.55 | 1.47 | 1.52 | -0.65% | |
| 1.55 | 1.56 | 1.47 | 1.53 | +1.32% | |
| 1.48 | 1.57 | 1.48 | 1.51 | +4.86% | |
| 1.36 | 1.46 | 1.32 | 1.44 | +5.11% | |
| 1.35 | 1.42 | 1.33 | 1.37 | +2.24% | |
| 1.31 | 1.39 | 1.30 | 1.34 | +0.75% | |
| 1.41 | 1.44 | 1.32 | 1.33 | +1.53% | |
| 1.34 | 1.34 | 1.28 | 1.31 | -3.68% | |
| 1.38 | 1.42 | 1.36 | 1.36 | -0.73% | |
| 1.31 | 1.38 | 1.28 | 1.37 | -0.72% | |
| 1.35 | 1.41 | 1.33 | 1.38 | +5.34% | |
| 1.27 | 1.34 | 1.26 | 1.31 | +3.56% | |
| 1.34 | 1.35 | 1.25 | 1.27 | -3.44% | |
| 1.39 | 1.40 | 1.29 | 1.31 | -9.03% | |
| 1.55 | 1.56 | 1.42 | 1.44 | -9.43% | |
| 1.59 | 1.64 | 1.57 | 1.59 | +2.58% | |
| 1.57 | 1.59 | 1.51 | 1.55 | -1.27% | |
| 1.53 | 1.61 | 1.53 | 1.57 | +1.29% | |
| 1.60 | 1.64 | 1.50 | 1.55 | -3.73% | |
| 1.58 | 1.64 | 1.53 | 1.61 | -0.62% | |
| 1.65 | 1.67 | 1.60 | 1.62 | -2.99% | |
| 1.67 | 1.70 | 1.64 | 1.67 | -0.60% | |
| 1.70 | 1.72 | 1.61 | 1.68 | +4.02% | |
| 1.67 | 1.72 | 1.60 | 1.62 | -0.31% | |
| 1.62 | 1.65 | 1.58 | 1.62 | -0.61% | |
| 1.66 | 1.72 | 1.63 | 1.63 | -1.81% | |
| 1.69 | 1.72 | 1.64 | 1.66 | -0.60% | |
| 1.62 | 1.69 | 1.59 | 1.67 | +3.09% | |
| 1.68 | 1.70 | 1.59 | 1.62 | -5.81% | |
| 1.82 | 1.84 | 1.69 | 1.72 | -7.53% | |
| 1.76 | 1.90 | 1.75 | 1.86 | +11.38% | |
| 1.70 | 1.74 | 1.66 | 1.67 | -5.65% | |
| 1.62 | 1.79 | 1.62 | 1.77 | +5.99% | |
| 1.73 | 1.75 | 1.66 | 1.67 | -6.18% | |
| 1.82 | 1.83 | 1.72 | 1.78 | -1.66% | |
| 1.75 | 1.84 | 1.71 | 1.81 | +7.74% | |
| 1.64 | 1.76 | 1.63 | 1.68 | +1.20% | |
| 1.61 | 1.67 | 1.58 | 1.66 | +1.22% | |
| 1.66 | 1.73 | 1.63 | 1.64 | -2.38% | |
| 1.61 | 1.69 | 1.57 | 1.68 | +3.07% | |
| 1.70 | 1.77 | 1.62 | 1.63 | -4.68% | |
| 1.72 | 1.74 | 1.63 | 1.71 | -2.84% | |
| 1.74 | 1.85 | 1.70 | 1.76 | +3.53% | |
| 1.79 | 1.80 | 1.65 | 1.70 | -3.95% | |
| 1.75 | 1.79 | 1.64 | 1.77 | +1.72% | |
| 1.78 | 1.82 | 1.73 | 1.74 | -3.87% | |
| 1.76 | 1.87 | 1.75 | 1.81 | +0.56% | |
| 1.59 | 1.82 | 1.58 | 1.80 | +19.60% | |
| 1.70 | 1.74 | 1.49 | 1.51 | -14.97% | |
| 1.89 | 1.90 | 1.75 | 1.77 | -8.29% | |
| 1.95 | 2.04 | 1.83 | 1.93 | -0.52% | |
| 1.96 | 2.03 | 1.92 | 1.94 | -4.43% | |
| 2.07 | 2.10 | 1.98 | 2.03 | -3.79% | |
| 2.13 | 2.19 | 2.08 | 2.11 | -2.31% | |
| 2.24 | 2.26 | 2.13 | 2.16 | -2.70% | |
| 2.10 | 2.25 | 2.08 | 2.22 | +6.73% | |
| 2.08 | 2.13 | 2.02 | 2.08 | -1.42% | |
| 2.13 | 2.21 | 2.06 | 2.11 | 0.00% | |
| 2.24 | 2.27 | 2.10 | 2.11 | -5.38% | |
| 2.22 | 2.37 | 2.11 | 2.23 | 0.00% | |
| 2.23 | 2.33 | 2.17 | 2.23 | -5.91% | |
| 2.31 | 2.44 | 2.29 | 2.37 | +2.60% | |
| 2.42 | 2.42 | 2.31 | 2.31 | -2.53% | |
| 2.40 | 2.45 | 2.26 | 2.37 | +0.85% | |
| 2.32 | 2.38 | 2.29 | 2.35 | +3.52% | |
| 2.18 | 2.31 | 2.16 | 2.27 | +3.65% | |
| 2.22 | 2.32 | 2.17 | 2.19 | -0.90% | |
| 2.14 | 2.26 | 2.13 | 2.21 | +0.91% | |
| 2.17 | 2.22 | 2.11 | 2.19 | -0.45% | |
| 2.22 | 2.24 | 2.08 | 2.20 | -0.45% | |
| 2.11 | 2.24 | 2.11 | 2.21 | +8.33% | |
| 1.95 | 2.06 | 1.90 | 2.04 | +7.94% | |
| 1.92 | 1.97 | 1.86 | 1.89 | -2.07% | |
| 2.01 | 2.03 | 1.92 | 1.93 | -3.98% | |
| 2.02 | 2.12 | 1.99 | 2.01 | -1.95% | |
| 2.15 | 2.15 | 2.04 | 2.05 | -3.76% | |
| 2.10 | 2.15 | 2.08 | 2.13 | +0.95% | |
| 2.17 | 2.21 | 2.11 | 2.11 | -4.52% | |
| 2.28 | 2.35 | 2.20 | 2.21 | -0.90% | |
| 2.11 | 2.27 | 2.11 | 2.23 | +10.40% | |
| 2.04 | 2.12 | 2.01 | 2.02 | +2.54% | |
| 2.12 | 2.19 | 1.95 | 1.97 | -6.19% | |
| 2.06 | 2.15 | 2.06 | 2.10 | +1.45% | |
| 2.25 | 2.26 | 2.05 | 2.07 | -8.00% | |
| 2.43 | 2.48 | 2.24 | 2.25 | -8.54% | |
| 2.30 | 2.47 | 2.23 | 2.46 | +4.24% | |
| 2.31 | 2.43 | 2.29 | 2.36 | -0.42% | |
| 2.18 | 2.45 | 2.16 | 2.37 | +7.73% | |
| 2.23 | 2.28 | 2.16 | 2.20 | -0.90% | |
| 2.34 | 2.34 | 2.16 | 2.22 | -6.72% | |
| 2.29 | 2.41 | 2.24 | 2.38 | +2.15% | |
| 2.28 | 2.34 | 2.22 | 2.33 | +4.02% | |
| 2.31 | 2.38 | 2.24 | 2.24 | -0.44% | |
| 2.22 | 2.30 | 2.16 | 2.25 | -5.46% | |
| 2.41 | 2.44 | 2.33 | 2.38 | +2.59% | |
| 2.27 | 2.35 | 2.18 | 2.32 | +2.65% | |
| 2.22 | 2.26 | 2.10 | 2.26 | -1.31% | |
| 2.13 | 2.31 | 2.10 | 2.29 | +9.57% | |
| 2.04 | 2.11 | 1.96 | 2.09 | +1.95% | |
| 2.28 | 2.33 | 2.04 | 2.05 | -5.09% | |
| 2.39 | 2.40 | 2.13 | 2.16 | -9.24% | |
| 2.26 | 2.45 | 2.26 | 2.38 | +3.48% | |
| 2.36 | 2.47 | 2.23 | 2.30 | -4.56% | |
| 2.37 | 2.55 | 2.33 | 2.41 | -4.37% | |
| 2.78 | 2.79 | 2.50 | 2.52 | -11.27% | |
| 3.00 | 3.02 | 2.80 | 2.84 | -3.73% | |
| 3.00 | 3.01 | 2.90 | 2.95 | -2.96% | |
| 3.31 | 3.31 | 3.01 | 3.04 | -3.18% | |
| 2.92 | 3.15 | 2.87 | 3.14 | +3.63% | |
| 3.25 | 3.25 | 3.00 | 3.03 | -7.62% | |
| 3.24 | 3.33 | 3.19 | 3.28 | +3.14% | |
| 3.25 | 3.41 | 3.15 | 3.18 | -7.02% | |
| 3.64 | 3.69 | 3.39 | 3.42 | -6.56% | |
| 3.64 | 3.69 | 3.52 | 3.66 | +3.39% | |
| 3.67 | 3.73 | 3.52 | 3.54 | -6.84% | |
| 3.81 | 3.92 | 3.65 | 3.80 | +1.06% | |
| 3.98 | 4.03 | 3.76 | 3.76 | -5.76% | |
| 4.05 | 4.08 | 3.85 | 3.99 | +2.05% | |
| 3.91 | 4.01 | 3.84 | 3.91 | +5.11% | |
| 3.65 | 3.83 | 3.56 | 3.72 | +3.62% | |
| 3.74 | 3.82 | 3.47 | 3.59 | -7.24% | |
| 4.10 | 4.17 | 3.83 | 3.87 | -8.29% | |
| 3.91 | 4.55 | 3.87 | 4.22 | +15.62% | |
| 3.50 | 3.67 | 3.45 | 3.65 | -1.08% | |
| 4.08 | 4.11 | 3.68 | 3.69 | -9.11% | |
| 4.28 | 4.29 | 3.93 | 4.06 | -1.69% | |
| 3.83 | 4.39 | 3.72 | 4.13 | +3.25% | |
| 3.82 | 4.02 | 3.56 | 4.00 | +6.38% | |
| 4.06 | 4.35 | 3.73 | 3.76 | -6.47% | |
| 4.05 | 4.07 | 3.84 | 4.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTBT chart for longer ranges.