BTCS Stock Price History
NASDAQ: BTCSFinanceFinance: Consumer ServicesUSD
1.29+0.01 (+0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTCS price history at a glance
The price history for BTCS (BTCS) on this page begins on November 15, 2010, when the stock closed at $918,000.00; it most recently closed at $1.29 on October 5, 2026. The highest price in this record is $2,430,000.00, reached on November 15, 2010; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, BTCS finished higher in 8 and lower in 7. Its best year was 2020 (+187.9%) and its worst was 2016 (-98.1%).
Over roughly 16 years the share price changed -100.0%, a -57.2% compound annual price return (excluding dividends). In the last 12 months alone, BTCS has lost 77.2%. 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 2010
- $2,430,000.00
- Date of high
- Nov 15, 2010
- Low since 2010
- $0.27
- Date of low
- Dec 2, 2019
- 52-week high
- $5.15
- 52-week low
- $0.963
- Last close
- $1.29
BTCS returns
1 week
-9.79%
1 month
-3.73%
3 months
+22.86%
6 months
-17.31%
Year to date
-51.14%
1 year
-77.25%
3 years
+43.18%
5 years
-78.34%
BTCS price return, excluding dividends.
BTCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.29 | -55.05% |
| 2025 | 2.87 | +4.74% |
| 2024 | 2.74 | +68.10% |
| 2023 | 1.63 | +158.73% |
| 2022 | 0.63 | -79.94% |
| 2021 | 3.14 | +65.26% |
| 2020 | 1.90 | +187.88% |
| 2019 | 0.66 | -87.78% |
| 2018 | 5.40 | -91.82% |
| 2017 | 66.00 | +83.33% |
| 2016 | 36.00 | -98.13% |
| 2015 | 1,926.00 | +35.44% |
| 2014 | 1,422.00 | -94.73% |
| 2013 | 27,000.00 | -76.19% |
| 2012 | 113,400.00 | +133.33% |
| 2011 | 48,600.00 | -87.14% |
| 2010* | 378,000.00 | -58.82% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
BTCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.31 | 1.34 | 1.27 | 1.29 | +0.78% | |
| 1.31 | 1.31 | 1.22 | 1.28 | -4.48% | |
| 1.40 | 1.41 | 1.32 | 1.34 | -8.22% | |
| 1.51 | 1.53 | 1.44 | 1.46 | -3.31% | |
| 1.48 | 1.52 | 1.45 | 1.51 | +5.59% | |
| 1.53 | 1.58 | 1.43 | 1.43 | -3.38% | |
| 1.46 | 1.52 | 1.45 | 1.48 | +0.68% | |
| 1.56 | 1.59 | 1.47 | 1.47 | -3.92% | |
| 1.59 | 1.61 | 1.51 | 1.53 | -1.29% | |
| 1.53 | 1.61 | 1.48 | 1.55 | +1.31% | |
| 1.64 | 1.64 | 1.51 | 1.53 | -6.13% | |
| 1.52 | 1.63 | 1.51 | 1.63 | +4.15% | |
| 1.61 | 1.63 | 1.55 | 1.57 | -5.15% | |
| 1.61 | 1.68 | 1.58 | 1.65 | +0.92% | |
| 1.68 | 1.70 | 1.60 | 1.64 | +2.19% | |
| 1.42 | 1.63 | 1.41 | 1.60 | +15.11% | |
| 1.29 | 1.43 | 1.27 | 1.39 | +11.20% | |
| 1.28 | 1.31 | 1.22 | 1.25 | -2.34% | |
| 1.33 | 1.36 | 1.26 | 1.28 | -5.88% | |
| 1.30 | 1.41 | 1.28 | 1.36 | +3.03% | |
| 1.34 | 1.44 | 1.31 | 1.32 | 0.00% | |
| 1.30 | 1.35 | 1.29 | 1.32 | -1.49% | |
| 1.43 | 1.46 | 1.32 | 1.34 | -4.96% | |
| 1.40 | 1.46 | 1.36 | 1.41 | -2.08% | |
| 1.42 | 1.45 | 1.40 | 1.44 | -4.00% | |
| 1.30 | 1.52 | 1.29 | 1.50 | +20.00% | |
| 1.24 | 1.26 | 1.18 | 1.25 | -0.79% | |
| 1.32 | 1.34 | 1.26 | 1.26 | -7.35% | |
| 1.36 | 1.38 | 1.31 | 1.36 | +0.74% | |
| 1.59 | 1.61 | 1.34 | 1.35 | -15.09% | |
| 1.48 | 1.65 | 1.47 | 1.59 | +9.66% | |
| 1.46 | 1.48 | 1.42 | 1.45 | -3.33% | |
| 1.44 | 1.50 | 1.42 | 1.50 | +2.04% | |
| 1.40 | 1.50 | 1.36 | 1.47 | +8.89% | |
| 1.37 | 1.45 | 1.32 | 1.35 | +3.05% | |
| 1.31 | 1.36 | 1.22 | 1.31 | +3.97% | |
| 1.09 | 1.28 | 1.07 | 1.26 | +16.67% | |
| 1.10 | 1.13 | 1.08 | 1.08 | -3.57% | |
| 1.13 | 1.16 | 1.09 | 1.12 | 0.00% | |
| 1.09 | 1.13 | 1.06 | 1.12 | +4.67% | |
| 1.10 | 1.16 | 1.07 | 1.07 | -1.83% | |
| 1.11 | 1.14 | 1.07 | 1.09 | -0.91% | |
| 1.12 | 1.15 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.14 | 1.10 | 1.13 | +1.80% | |
| 1.08 | 1.16 | 1.08 | 1.11 | +4.23% | |
| 1.07 | 1.10 | 1.05 | 1.07 | -3.18% | |
| 1.08 | 1.12 | 1.05 | 1.10 | +2.80% | |
| 1.05 | 1.09 | 1.03 | 1.07 | +1.90% | |
| 1.03 | 1.06 | 1.01 | 1.05 | +1.94% | |
| 1.04 | 1.05 | 0.981 | 1.03 | -1.90% | |
| 1.02 | 1.05 | 1.01 | 1.05 | +6.06% | |
| 1.06 | 1.06 | 0.982 | 0.99 | -4.81% | |
| 1.03 | 1.06 | 0.991 | 1.04 | -1.89% | |
| 1.00 | 1.09 | 1.00 | 1.06 | +7.07% | |
| 1.01 | 1.02 | 0.97 | 0.99 | -1.98% | |
| 1.03 | 1.06 | 1.00 | 1.01 | -3.81% | |
| 1.07 | 1.09 | 1.04 | 1.05 | -1.87% | |
| 1.00 | 1.08 | 1.00 | 1.07 | +9.07% | |
| 0.99 | 1.02 | 0.965 | 0.981 | -0.81% | |
| 0.971 | 1.01 | 0.963 | 0.989 | +0.10% | |
| 1.01 | 1.02 | 0.97 | 0.988 | -3.61% | |
| 1.02 | 1.06 | 0.99 | 1.03 | +1.49% | |
| 1.03 | 1.06 | 1.00 | 1.01 | +1.30% | |
| 1.03 | 1.04 | 0.994 | 0.997 | -5.05% | |
| 1.07 | 1.11 | 1.03 | 1.05 | -0.94% | |
| 1.08 | 1.10 | 1.05 | 1.06 | -1.85% | |
| 1.07 | 1.09 | 1.03 | 1.08 | -1.82% | |
| 1.15 | 1.16 | 1.08 | 1.10 | -4.35% | |
| 1.12 | 1.20 | 1.12 | 1.15 | +2.68% | |
| 1.15 | 1.22 | 1.12 | 1.12 | 0.00% | |
| 1.10 | 1.20 | 1.10 | 1.12 | +0.90% | |
| 1.07 | 1.12 | 1.05 | 1.11 | +1.83% | |
| 1.10 | 1.14 | 1.07 | 1.09 | +2.83% | |
| 1.00 | 1.07 | 0.99 | 1.06 | +4.95% | |
| 1.05 | 1.06 | 0.98 | 1.01 | 0.00% | |
| 1.08 | 1.10 | 1.01 | 1.01 | -5.61% | |
| 1.07 | 1.17 | 1.07 | 1.07 | -3.60% | |
| 1.12 | 1.23 | 1.11 | 1.11 | +0.91% | |
| 1.18 | 1.20 | 1.06 | 1.10 | -5.98% | |
| 1.19 | 1.25 | 1.17 | 1.17 | -1.68% | |
| 1.21 | 1.33 | 1.18 | 1.19 | -0.83% | |
| 1.27 | 1.34 | 1.18 | 1.20 | +6.19% | |
| 1.18 | 1.19 | 1.12 | 1.13 | -4.24% | |
| 1.16 | 1.18 | 1.07 | 1.18 | +1.72% | |
| 1.22 | 1.26 | 1.15 | 1.16 | -6.45% | |
| 1.37 | 1.41 | 1.22 | 1.24 | -8.15% | |
| 1.37 | 1.40 | 1.35 | 1.35 | +3.85% | |
| 1.40 | 1.40 | 1.28 | 1.30 | -8.45% | |
| 1.34 | 1.45 | 1.33 | 1.42 | +4.41% | |
| 1.45 | 1.46 | 1.34 | 1.36 | -6.21% | |
| 1.54 | 1.57 | 1.45 | 1.45 | -8.23% | |
| 1.57 | 1.62 | 1.52 | 1.58 | +0.64% | |
| 1.55 | 1.60 | 1.50 | 1.57 | +0.64% | |
| 1.52 | 1.60 | 1.49 | 1.56 | +0.65% | |
| 1.60 | 1.64 | 1.55 | 1.55 | -3.73% | |
| 1.69 | 1.72 | 1.59 | 1.61 | -2.42% | |
| 1.75 | 1.78 | 1.65 | 1.65 | -3.51% | |
| 1.69 | 1.75 | 1.68 | 1.71 | +1.18% | |
| 1.67 | 1.76 | 1.65 | 1.69 | +2.42% | |
| 1.71 | 1.75 | 1.65 | 1.65 | -5.71% | |
| 1.83 | 1.84 | 1.73 | 1.75 | -4.37% | |
| 1.95 | 1.96 | 1.83 | 1.83 | -13.68% | |
| 2.06 | 2.20 | 2.01 | 2.12 | +2.91% | |
| 2.03 | 2.10 | 1.98 | 2.06 | +0.49% | |
| 2.08 | 2.12 | 1.99 | 2.05 | -3.76% | |
| 2.13 | 2.20 | 2.06 | 2.13 | +0.47% | |
| 2.31 | 2.31 | 2.07 | 2.12 | -9.01% | |
| 2.26 | 2.35 | 2.20 | 2.33 | +1.75% | |
| 2.20 | 2.30 | 2.10 | 2.29 | +6.02% | |
| 2.14 | 2.18 | 2.02 | 2.16 | +2.86% | |
| 2.13 | 2.17 | 2.00 | 2.10 | -2.78% | |
| 2.08 | 2.17 | 2.00 | 2.16 | +4.85% | |
| 1.91 | 2.10 | 1.90 | 2.06 | +8.42% | |
| 1.91 | 1.92 | 1.82 | 1.90 | -0.52% | |
| 1.86 | 1.94 | 1.81 | 1.91 | -0.52% | |
| 1.88 | 1.96 | 1.84 | 1.92 | +2.13% | |
| 1.92 | 1.92 | 1.83 | 1.88 | +1.62% | |
| 1.94 | 1.97 | 1.80 | 1.85 | -4.64% | |
| 1.88 | 2.01 | 1.88 | 1.94 | +7.78% | |
| 1.92 | 1.93 | 1.79 | 1.80 | -5.26% | |
| 1.95 | 2.00 | 1.86 | 1.90 | -5.00% | |
| 1.93 | 2.05 | 1.91 | 2.00 | +6.95% | |
| 1.79 | 1.91 | 1.69 | 1.87 | +4.47% | |
| 1.73 | 1.80 | 1.70 | 1.79 | +4.68% | |
| 1.70 | 1.82 | 1.70 | 1.71 | +3.01% | |
| 1.55 | 1.70 | 1.51 | 1.66 | +6.41% | |
| 1.56 | 1.60 | 1.55 | 1.56 | +1.30% | |
| 1.50 | 1.57 | 1.48 | 1.54 | +1.99% | |
| 1.55 | 1.60 | 1.51 | 1.51 | +4.86% | |
| 1.48 | 1.48 | 1.42 | 1.44 | -4.64% | |
| 1.42 | 1.53 | 1.42 | 1.51 | +8.63% | |
| 1.33 | 1.41 | 1.32 | 1.39 | 0.00% | |
| 1.42 | 1.47 | 1.39 | 1.39 | 0.00% | |
| 1.29 | 1.43 | 1.28 | 1.39 | +7.75% | |
| 1.39 | 1.39 | 1.25 | 1.29 | -1.53% | |
| 1.41 | 1.42 | 1.31 | 1.31 | -10.27% | |
| 1.55 | 1.59 | 1.46 | 1.46 | -8.18% | |
| 1.65 | 1.68 | 1.57 | 1.59 | +0.63% | |
| 1.65 | 1.68 | 1.56 | 1.58 | -4.24% | |
| 1.59 | 1.66 | 1.57 | 1.65 | +6.45% | |
| 1.66 | 1.67 | 1.55 | 1.55 | -8.82% | |
| 1.66 | 1.71 | 1.59 | 1.70 | 0.00% | |
| 1.81 | 1.81 | 1.68 | 1.70 | -6.08% | |
| 1.84 | 1.89 | 1.80 | 1.81 | -1.63% | |
| 1.82 | 1.89 | 1.77 | 1.84 | +5.75% | |
| 1.85 | 1.93 | 1.70 | 1.74 | 0.00% | |
| 1.78 | 1.82 | 1.71 | 1.74 | -3.33% | |
| 1.83 | 1.89 | 1.77 | 1.80 | -1.64% | |
| 1.84 | 1.89 | 1.79 | 1.83 | +0.55% | |
| 1.76 | 1.90 | 1.73 | 1.82 | +3.41% | |
| 1.84 | 1.88 | 1.75 | 1.76 | -6.38% | |
| 1.89 | 1.97 | 1.81 | 1.88 | -1.05% | |
| 1.80 | 1.96 | 1.78 | 1.90 | +15.15% | |
| 1.64 | 1.69 | 1.56 | 1.65 | -2.37% | |
| 1.54 | 1.71 | 1.52 | 1.69 | +5.62% | |
| 1.61 | 1.61 | 1.55 | 1.60 | -3.03% | |
| 1.77 | 1.77 | 1.60 | 1.65 | -6.78% | |
| 1.70 | 1.81 | 1.64 | 1.77 | +10.62% | |
| 1.50 | 1.62 | 1.46 | 1.60 | +6.67% | |
| 1.57 | 1.57 | 1.48 | 1.50 | -5.06% | |
| 1.55 | 1.61 | 1.52 | 1.58 | +1.94% | |
| 1.56 | 1.61 | 1.50 | 1.55 | -1.27% | |
| 1.54 | 1.65 | 1.48 | 1.57 | +3.29% | |
| 1.65 | 1.65 | 1.51 | 1.52 | -8.43% | |
| 1.55 | 1.66 | 1.52 | 1.66 | +9.93% | |
| 1.56 | 1.59 | 1.48 | 1.51 | -2.58% | |
| 1.74 | 1.74 | 1.49 | 1.55 | -8.28% | |
| 1.77 | 1.85 | 1.68 | 1.69 | -5.59% | |
| 1.72 | 1.80 | 1.67 | 1.79 | +3.47% | |
| 1.80 | 1.88 | 1.71 | 1.73 | +1.76% | |
| 1.72 | 1.94 | 1.67 | 1.70 | -9.57% | |
| 2.09 | 2.13 | 1.84 | 1.88 | -11.74% | |
| 2.18 | 2.20 | 2.02 | 2.13 | -1.84% | |
| 2.15 | 2.32 | 2.12 | 2.17 | -3.13% | |
| 2.52 | 2.53 | 2.22 | 2.24 | -11.46% | |
| 2.61 | 2.61 | 2.46 | 2.53 | -4.53% | |
| 2.75 | 2.79 | 2.61 | 2.65 | -3.28% | |
| 2.57 | 2.78 | 2.55 | 2.74 | +7.03% | |
| 2.65 | 2.65 | 2.53 | 2.56 | -4.12% | |
| 2.67 | 2.74 | 2.60 | 2.67 | +0.75% | |
| 2.70 | 2.73 | 2.65 | 2.65 | -1.12% | |
| 2.71 | 2.81 | 2.58 | 2.68 | -1.11% | |
| 2.78 | 2.81 | 2.67 | 2.71 | -6.55% | |
| 2.88 | 2.96 | 2.86 | 2.90 | +1.05% | |
| 3.01 | 3.05 | 2.85 | 2.87 | -4.65% | |
| 3.01 | 3.18 | 2.95 | 3.01 | +1.35% | |
| 2.95 | 3.02 | 2.90 | 2.97 | +2.06% | |
| 2.88 | 2.98 | 2.85 | 2.91 | +1.04% | |
| 2.90 | 2.93 | 2.83 | 2.88 | -0.69% | |
| 2.85 | 2.95 | 2.81 | 2.90 | +1.40% | |
| 3.00 | 3.02 | 2.84 | 2.86 | -5.92% | |
| 3.00 | 3.05 | 2.82 | 3.04 | +1.00% | |
| 2.98 | 3.07 | 2.90 | 3.01 | +4.88% | |
| 2.71 | 2.91 | 2.69 | 2.87 | +8.71% | |
| 2.69 | 2.73 | 2.58 | 2.64 | -2.58% | |
| 2.80 | 2.86 | 2.70 | 2.71 | -3.21% | |
| 2.85 | 2.97 | 2.79 | 2.80 | -3.78% | |
| 3.01 | 3.03 | 2.86 | 2.91 | -4.28% | |
| 3.01 | 3.05 | 2.99 | 3.04 | +0.33% | |
| 3.07 | 3.19 | 3.00 | 3.03 | -3.50% | |
| 3.20 | 3.26 | 3.08 | 3.14 | -1.26% | |
| 3.05 | 3.29 | 3.05 | 3.18 | +6.00% | |
| 2.99 | 3.26 | 2.99 | 3.00 | +1.01% | |
| 3.04 | 3.19 | 2.93 | 2.97 | -1.98% | |
| 2.93 | 3.21 | 2.93 | 3.03 | +2.36% | |
| 3.23 | 3.27 | 2.95 | 2.96 | -8.36% | |
| 3.48 | 3.63 | 3.23 | 3.23 | -9.01% | |
| 3.40 | 3.59 | 3.33 | 3.55 | +2.01% | |
| 3.34 | 3.57 | 3.28 | 3.48 | +3.57% | |
| 3.32 | 3.50 | 3.28 | 3.36 | -1.18% | |
| 3.33 | 3.42 | 3.30 | 3.40 | +2.10% | |
| 3.40 | 3.40 | 3.24 | 3.33 | -2.63% | |
| 3.33 | 3.45 | 3.23 | 3.42 | +3.64% | |
| 3.15 | 3.32 | 3.11 | 3.30 | +6.80% | |
| 3.00 | 3.23 | 3.00 | 3.09 | +4.39% | |
| 3.03 | 3.09 | 2.91 | 2.96 | -6.92% | |
| 3.17 | 3.27 | 3.13 | 3.18 | +2.91% | |
| 3.09 | 3.17 | 2.99 | 3.09 | +0.65% | |
| 3.06 | 3.10 | 2.93 | 3.07 | -2.85% | |
| 2.86 | 3.20 | 2.80 | 3.16 | +13.67% | |
| 2.65 | 2.84 | 2.61 | 2.78 | +2.58% | |
| 3.02 | 3.14 | 2.71 | 2.71 | -2.87% | |
| 2.92 | 2.95 | 2.74 | 2.79 | -7.00% | |
| 2.45 | 3.06 | 2.45 | 3.00 | +17.65% | |
| 2.77 | 2.77 | 2.52 | 2.55 | -8.60% | |
| 2.62 | 2.88 | 2.59 | 2.79 | +3.72% | |
| 2.93 | 2.97 | 2.67 | 2.69 | -9.73% | |
| 3.04 | 3.09 | 2.92 | 2.98 | +1.71% | |
| 3.05 | 3.07 | 2.93 | 2.93 | -6.09% | |
| 3.27 | 3.31 | 3.09 | 3.12 | -0.64% | |
| 2.97 | 3.16 | 2.88 | 3.14 | +4.32% | |
| 3.24 | 3.25 | 3.00 | 3.01 | -8.23% | |
| 3.12 | 3.31 | 3.12 | 3.28 | +6.15% | |
| 3.25 | 3.40 | 3.07 | 3.09 | -9.12% | |
| 3.68 | 3.74 | 3.40 | 3.40 | -8.85% | |
| 3.67 | 3.75 | 3.60 | 3.73 | +3.90% | |
| 3.70 | 3.75 | 3.57 | 3.59 | -4.77% | |
| 3.86 | 3.92 | 3.68 | 3.77 | -2.58% | |
| 4.06 | 4.12 | 3.86 | 3.87 | -5.61% | |
| 4.29 | 4.34 | 4.09 | 4.10 | +0.74% | |
| 4.06 | 4.22 | 4.06 | 4.07 | +3.30% | |
| 3.95 | 4.05 | 3.92 | 3.94 | +0.25% | |
| 4.08 | 4.16 | 3.81 | 3.93 | -6.21% | |
| 4.33 | 4.38 | 4.15 | 4.19 | -3.68% | |
| 4.40 | 4.47 | 4.30 | 4.35 | +0.46% | |
| 4.11 | 4.42 | 4.10 | 4.33 | +3.34% | |
| 4.43 | 4.48 | 4.14 | 4.19 | -6.47% | |
| 4.54 | 4.72 | 4.38 | 4.48 | +0.90% | |
| 4.70 | 4.71 | 4.44 | 4.44 | -10.39% | |
| 5.10 | 5.15 | 4.82 | 4.96 | +0.10% | |
| 5.62 | 5.93 | 4.91 | 4.95 | -12.70% | |
| 6.02 | 6.06 | 5.44 | 5.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTCS chart for longer ranges.