BTC Digital Stock Price History
NASDAQ: BTCTFinanceFinance: Consumer ServicesUSD
1.01-0.04 (-3.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTCT price history at a glance
The price history for BTC Digital (BTCT) on this page begins on October 15, 2018, when the stock closed at $5,754.00; it most recently closed at $1.01 on October 5, 2026. The highest price in this record is $14,796.00, reached on March 30, 2020; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, BTCT finished higher in 3 and lower in 4. Its best year was 2023 (+33.9%) and its worst was 2022 (-97.6%).
Over roughly 8 years the share price changed -100.0%, a -66.2% compound annual price return (excluding dividends). In the last 12 months alone, BTCT has lost 64.9%. 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
- $14,796.00
- Date of high
- Mar 30, 2020
- Low since 2018
- $0.43
- Date of low
- Aug 17, 2026
- 52-week high
- $2.89
- 52-week low
- $0.43
- Last close
- $1.05
BTCT returns
1 week
-2.78%
1 month
-37.87%
3 months
+10.53%
6 months
-7.08%
Year to date
-19.23%
1 year
-64.88%
3 years
-65.46%
5 years
-99.45%
BTCT price return, excluding dividends.
BTCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.01 | -38.04% |
| 2025 | 1.63 | -69.76% |
| 2024 | 5.39 | +11.83% |
| 2023 | 4.82 | +33.89% |
| 2022 | 3.60 | -97.60% |
| 2021 | 150.00 | -87.50% |
| 2020 | 1,200.00 | -80.49% |
| 2019 | 6,150.00 | +4.27% |
| 2018* | 5,898.00 | +2.50% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BTCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.07 | 1.07 | 1.02 | 1.05 | -2.78% | |
| 1.08 | 1.10 | 1.05 | 1.08 | -3.57% | |
| 1.17 | 1.18 | 1.11 | 1.12 | -8.20% | |
| 1.16 | 1.22 | 1.15 | 1.22 | +6.09% | |
| 1.18 | 1.18 | 1.11 | 1.15 | +6.48% | |
| 1.11 | 1.14 | 1.08 | 1.08 | -4.42% | |
| 1.19 | 1.19 | 1.10 | 1.13 | +2.73% | |
| 1.14 | 1.20 | 1.08 | 1.10 | -1.79% | |
| 1.16 | 1.18 | 1.11 | 1.12 | -5.88% | |
| 1.28 | 1.28 | 1.17 | 1.19 | -4.03% | |
| 1.14 | 1.26 | 1.12 | 1.24 | +3.33% | |
| 1.26 | 1.27 | 1.18 | 1.20 | -9.09% | |
| 1.33 | 1.40 | 1.29 | 1.32 | -6.38% | |
| 1.41 | 1.52 | 1.35 | 1.41 | +9.30% | |
| 1.12 | 1.30 | 1.07 | 1.29 | +11.21% | |
| 1.19 | 1.31 | 1.14 | 1.16 | +2.65% | |
| 1.17 | 1.20 | 1.00 | 1.13 | -8.87% | |
| 1.53 | 1.54 | 1.22 | 1.24 | -18.95% | |
| 1.42 | 1.63 | 1.41 | 1.53 | +5.52% | |
| 1.51 | 1.62 | 1.36 | 1.45 | +11.54% | |
| 1.42 | 1.46 | 1.30 | 1.30 | -15.58% | |
| 1.70 | 1.73 | 1.46 | 1.54 | -8.88% | |
| 1.71 | 1.74 | 1.66 | 1.69 | -3.98% | |
| 1.76 | 1.83 | 1.70 | 1.76 | -8.33% | |
| 1.85 | 2.03 | 1.81 | 1.92 | +9.09% | |
| 1.72 | 2.03 | 1.72 | 1.76 | +0.57% | |
| 1.87 | 1.93 | 1.75 | 1.75 | -16.67% | |
| 1.92 | 2.12 | 1.86 | 2.10 | +8.25% | |
| 2.10 | 2.21 | 1.87 | 1.94 | -7.62% | |
| 2.17 | 2.44 | 2.03 | 2.10 | +16.02% | |
| 1.79 | 1.88 | 1.65 | 1.81 | -9.50% | |
| 2.07 | 2.31 | 1.87 | 2.00 | +14.94% | |
| 1.63 | 2.75 | 1.46 | 1.74 | +52.63% | |
| 1.46 | 1.53 | 1.12 | 1.14 | -22.45% | |
| 1.54 | 1.80 | 1.22 | 1.47 | +75.00% | |
| 0.48 | 1.32 | 0.47 | 0.84 | +82.61% | |
| 0.45 | 0.49 | 0.45 | 0.46 | +4.55% | |
| 0.47 | 0.47 | 0.43 | 0.44 | -2.22% | |
| 0.46 | 0.48 | 0.44 | 0.45 | -4.26% | |
| 0.46 | 0.48 | 0.44 | 0.47 | 0.00% | |
| 0.49 | 0.49 | 0.46 | 0.47 | -6.00% | |
| 0.49 | 0.51 | 0.48 | 0.50 | +2.04% | |
| 0.50 | 0.50 | 0.48 | 0.49 | 0.00% | |
| 0.50 | 0.51 | 0.49 | 0.49 | -2.00% | |
| 0.55 | 0.55 | 0.50 | 0.50 | -7.41% | |
| 0.58 | 0.58 | 0.54 | 0.54 | -3.57% | |
| 0.53 | 0.59 | 0.53 | 0.56 | +7.69% | |
| 0.53 | 0.54 | 0.50 | 0.52 | 0.00% | |
| 0.57 | 0.57 | 0.51 | 0.52 | -7.14% | |
| 0.57 | 0.58 | 0.54 | 0.56 | +1.82% | |
| 0.55 | 0.59 | 0.53 | 0.55 | +1.85% | |
| 0.61 | 0.61 | 0.50 | 0.54 | -11.48% | |
| 0.67 | 0.67 | 0.60 | 0.61 | -4.69% | |
| 0.68 | 0.70 | 0.63 | 0.64 | -7.25% | |
| 0.77 | 0.77 | 0.65 | 0.69 | -10.39% | |
| 0.78 | 0.79 | 0.72 | 0.77 | 0.00% | |
| 0.85 | 0.86 | 0.76 | 0.77 | -10.47% | |
| 0.87 | 0.89 | 0.85 | 0.86 | -1.15% | |
| 0.86 | 0.89 | 0.85 | 0.87 | -1.14% | |
| 0.86 | 0.89 | 0.86 | 0.88 | +2.33% | |
| 0.89 | 0.90 | 0.86 | 0.86 | -4.44% | |
| 0.91 | 0.91 | 0.86 | 0.90 | 0.00% | |
| 0.91 | 0.92 | 0.87 | 0.90 | -3.23% | |
| 0.92 | 0.95 | 0.91 | 0.93 | -2.11% | |
| 1.01 | 1.02 | 0.90 | 0.95 | -6.86% | |
| 1.07 | 1.07 | 0.98 | 1.02 | -5.56% | |
| 1.10 | 1.17 | 1.01 | 1.08 | -4.42% | |
| 0.97 | 1.17 | 0.97 | 1.13 | +6.60% | |
| 0.94 | 1.07 | 0.87 | 1.06 | +11.58% | |
| 0.76 | 0.98 | 0.74 | 0.95 | +15.85% | |
| 1.11 | 1.11 | 0.79 | 0.82 | +20.59% | |
| 0.74 | 0.74 | 0.61 | 0.68 | -8.11% | |
| 0.98 | 0.98 | 0.72 | 0.74 | -35.09% | |
| 1.21 | 1.23 | 1.14 | 1.14 | -5.00% | |
| 1.27 | 1.27 | 1.20 | 1.20 | -6.98% | |
| 1.24 | 1.30 | 1.22 | 1.29 | +0.78% | |
| 1.28 | 1.32 | 1.26 | 1.28 | +0.79% | |
| 1.27 | 1.32 | 1.26 | 1.27 | -0.78% | |
| 1.25 | 1.29 | 1.21 | 1.28 | 0.00% | |
| 1.36 | 1.36 | 1.21 | 1.28 | -6.57% | |
| 1.28 | 1.42 | 1.26 | 1.37 | +10.48% | |
| 1.32 | 1.32 | 1.20 | 1.24 | -6.06% | |
| 1.24 | 1.32 | 1.19 | 1.32 | +5.60% | |
| 1.34 | 1.38 | 1.24 | 1.25 | -6.72% | |
| 1.28 | 1.48 | 1.21 | 1.34 | +15.52% | |
| 1.12 | 1.21 | 1.10 | 1.16 | +7.41% | |
| 1.10 | 1.10 | 1.08 | 1.08 | -1.82% | |
| 1.10 | 1.12 | 1.09 | 1.10 | 0.00% | |
| 1.15 | 1.20 | 1.09 | 1.10 | -4.35% | |
| 1.20 | 1.21 | 1.15 | 1.15 | -3.36% | |
| 1.12 | 1.22 | 1.12 | 1.19 | +4.39% | |
| 1.13 | 1.17 | 1.12 | 1.14 | +1.79% | |
| 1.13 | 1.14 | 1.09 | 1.12 | 0.00% | |
| 1.13 | 1.15 | 1.12 | 1.12 | -1.75% | |
| 1.11 | 1.18 | 1.10 | 1.14 | +3.64% | |
| 1.12 | 1.12 | 1.09 | 1.10 | -0.90% | |
| 1.09 | 1.12 | 1.09 | 1.11 | 0.00% | |
| 1.14 | 1.15 | 1.10 | 1.11 | +1.83% | |
| 1.10 | 1.11 | 1.08 | 1.09 | -1.80% | |
| 1.10 | 1.11 | 1.10 | 1.11 | 0.00% | |
| 1.17 | 1.17 | 1.10 | 1.11 | -5.13% | |
| 1.14 | 1.20 | 1.11 | 1.17 | +3.54% | |
| 1.13 | 1.15 | 1.11 | 1.13 | -0.88% | |
| 1.20 | 1.20 | 1.12 | 1.14 | -4.20% | |
| 1.22 | 1.22 | 1.19 | 1.19 | -2.46% | |
| 1.27 | 1.27 | 1.20 | 1.22 | -1.61% | |
| 1.24 | 1.25 | 1.22 | 1.24 | 0.00% | |
| 1.30 | 1.33 | 1.24 | 1.24 | -2.36% | |
| 1.30 | 1.30 | 1.25 | 1.27 | -2.31% | |
| 1.25 | 1.30 | 1.22 | 1.30 | +5.69% | |
| 1.22 | 1.26 | 1.18 | 1.23 | 0.00% | |
| 1.15 | 1.24 | 1.15 | 1.23 | +2.50% | |
| 1.24 | 1.24 | 1.16 | 1.20 | -4.76% | |
| 1.23 | 1.29 | 1.16 | 1.26 | +1.61% | |
| 1.31 | 1.31 | 1.22 | 1.24 | -6.77% | |
| 1.30 | 1.38 | 1.25 | 1.33 | +3.10% | |
| 1.39 | 1.39 | 1.28 | 1.29 | -3.01% | |
| 1.27 | 1.38 | 1.25 | 1.33 | +5.56% | |
| 1.32 | 1.32 | 1.23 | 1.26 | -3.08% | |
| 1.31 | 1.31 | 1.21 | 1.30 | -1.52% | |
| 1.30 | 1.33 | 1.29 | 1.32 | +4.76% | |
| 1.27 | 1.29 | 1.20 | 1.26 | +1.61% | |
| 1.18 | 1.24 | 1.14 | 1.24 | +7.83% | |
| 1.15 | 1.18 | 1.13 | 1.15 | -0.86% | |
| 1.10 | 1.16 | 1.10 | 1.16 | +2.65% | |
| 1.12 | 1.16 | 1.10 | 1.13 | 0.00% | |
| 1.10 | 1.16 | 1.10 | 1.13 | -2.59% | |
| 1.13 | 1.18 | 1.13 | 1.16 | +4.50% | |
| 1.12 | 1.13 | 1.10 | 1.11 | -5.13% | |
| 1.19 | 1.23 | 1.10 | 1.17 | -2.50% | |
| 1.19 | 1.20 | 1.17 | 1.20 | -0.83% | |
| 1.13 | 1.22 | 1.11 | 1.21 | +8.04% | |
| 1.12 | 1.14 | 1.09 | 1.12 | +3.70% | |
| 1.13 | 1.16 | 1.07 | 1.08 | -0.92% | |
| 1.13 | 1.14 | 1.08 | 1.09 | -3.54% | |
| 1.19 | 1.19 | 1.12 | 1.13 | -6.61% | |
| 1.18 | 1.22 | 1.16 | 1.21 | -1.63% | |
| 1.28 | 1.30 | 1.22 | 1.23 | -4.65% | |
| 1.26 | 1.32 | 1.25 | 1.29 | +0.78% | |
| 1.33 | 1.35 | 1.27 | 1.28 | -3.03% | |
| 1.32 | 1.33 | 1.28 | 1.32 | -2.22% | |
| 1.38 | 1.38 | 1.30 | 1.35 | -2.17% | |
| 1.35 | 1.40 | 1.32 | 1.38 | +2.22% | |
| 1.36 | 1.36 | 1.26 | 1.35 | +2.27% | |
| 1.42 | 1.44 | 1.30 | 1.32 | +5.60% | |
| 1.23 | 1.27 | 1.23 | 1.25 | -2.34% | |
| 1.30 | 1.31 | 1.27 | 1.28 | -2.29% | |
| 1.31 | 1.33 | 1.25 | 1.31 | 0.00% | |
| 1.36 | 1.36 | 1.25 | 1.31 | -4.38% | |
| 1.33 | 1.49 | 1.27 | 1.37 | +0.74% | |
| 1.37 | 1.40 | 1.29 | 1.36 | 0.00% | |
| 1.30 | 1.50 | 1.30 | 1.36 | +5.43% | |
| 1.24 | 1.30 | 1.18 | 1.29 | +2.38% | |
| 1.18 | 1.30 | 1.14 | 1.26 | +1.61% | |
| 1.30 | 1.30 | 1.17 | 1.24 | -4.62% | |
| 1.30 | 1.32 | 1.25 | 1.30 | -1.52% | |
| 1.29 | 1.37 | 1.24 | 1.32 | +3.94% | |
| 1.15 | 1.35 | 1.12 | 1.27 | +8.55% | |
| 1.17 | 1.23 | 1.16 | 1.17 | -1.68% | |
| 1.18 | 1.21 | 1.17 | 1.19 | +0.85% | |
| 1.16 | 1.19 | 1.16 | 1.18 | -0.84% | |
| 1.19 | 1.24 | 1.18 | 1.19 | -0.83% | |
| 1.25 | 1.28 | 1.18 | 1.20 | -4.00% | |
| 1.19 | 1.28 | 1.19 | 1.25 | +7.76% | |
| 1.19 | 1.20 | 1.13 | 1.16 | -2.52% | |
| 1.23 | 1.25 | 1.16 | 1.19 | -4.80% | |
| 1.24 | 1.33 | 1.24 | 1.25 | +0.81% | |
| 1.26 | 1.26 | 1.19 | 1.24 | -0.80% | |
| 1.18 | 1.26 | 1.13 | 1.25 | +15.74% | |
| 1.18 | 1.20 | 1.07 | 1.08 | -12.20% | |
| 1.24 | 1.25 | 1.14 | 1.23 | -2.38% | |
| 1.32 | 1.34 | 1.20 | 1.26 | -6.67% | |
| 1.35 | 1.37 | 1.30 | 1.35 | -1.46% | |
| 1.39 | 1.43 | 1.35 | 1.37 | -2.14% | |
| 1.47 | 1.47 | 1.35 | 1.40 | -6.04% | |
| 1.53 | 1.53 | 1.45 | 1.49 | -0.67% | |
| 1.48 | 1.50 | 1.41 | 1.50 | +2.04% | |
| 1.51 | 1.51 | 1.46 | 1.47 | -3.29% | |
| 1.56 | 1.56 | 1.51 | 1.52 | -1.94% | |
| 1.51 | 1.57 | 1.51 | 1.55 | +2.65% | |
| 1.55 | 1.60 | 1.46 | 1.51 | -1.95% | |
| 1.55 | 1.60 | 1.54 | 1.54 | -5.52% | |
| 1.64 | 1.67 | 1.60 | 1.63 | +2.52% | |
| 1.75 | 1.75 | 1.53 | 1.59 | -6.47% | |
| 1.68 | 1.78 | 1.64 | 1.70 | +1.19% | |
| 1.67 | 1.70 | 1.61 | 1.68 | 0.00% | |
| 1.63 | 1.70 | 1.60 | 1.68 | +5.00% | |
| 1.67 | 1.70 | 1.60 | 1.60 | -4.76% | |
| 1.66 | 1.71 | 1.66 | 1.68 | +1.20% | |
| 1.75 | 1.75 | 1.65 | 1.66 | -5.14% | |
| 1.69 | 1.81 | 1.69 | 1.75 | +3.55% | |
| 1.66 | 1.83 | 1.63 | 1.69 | +3.68% | |
| 1.33 | 1.70 | 1.33 | 1.63 | +25.38% | |
| 1.43 | 1.45 | 1.26 | 1.30 | -9.09% | |
| 1.51 | 1.53 | 1.35 | 1.43 | -6.54% | |
| 1.60 | 1.63 | 1.53 | 1.53 | -4.38% | |
| 1.71 | 1.72 | 1.60 | 1.60 | -6.98% | |
| 1.74 | 1.80 | 1.71 | 1.72 | -2.27% | |
| 1.75 | 1.84 | 1.73 | 1.76 | 0.00% | |
| 1.85 | 1.90 | 1.76 | 1.76 | -3.83% | |
| 1.73 | 1.83 | 1.73 | 1.83 | +5.17% | |
| 1.79 | 1.79 | 1.70 | 1.74 | +1.75% | |
| 1.73 | 1.79 | 1.68 | 1.71 | -1.16% | |
| 1.72 | 1.73 | 1.68 | 1.73 | +4.85% | |
| 1.75 | 1.79 | 1.65 | 1.65 | -7.82% | |
| 1.81 | 1.88 | 1.72 | 1.79 | -1.65% | |
| 1.92 | 1.92 | 1.75 | 1.82 | -6.67% | |
| 1.90 | 2.00 | 1.90 | 1.95 | +1.04% | |
| 1.90 | 2.05 | 1.89 | 1.93 | +1.58% | |
| 1.87 | 1.99 | 1.87 | 1.90 | +2.15% | |
| 1.92 | 1.99 | 1.82 | 1.86 | -2.11% | |
| 1.90 | 1.96 | 1.86 | 1.90 | -4.04% | |
| 1.85 | 1.98 | 1.81 | 1.98 | +9.39% | |
| 1.85 | 1.90 | 1.78 | 1.81 | -0.55% | |
| 1.74 | 1.85 | 1.74 | 1.82 | -2.67% | |
| 1.94 | 1.96 | 1.84 | 1.87 | -1.06% | |
| 1.79 | 1.90 | 1.74 | 1.89 | +7.39% | |
| 1.74 | 1.78 | 1.71 | 1.76 | 0.00% | |
| 1.72 | 1.79 | 1.70 | 1.76 | +4.14% | |
| 1.68 | 1.73 | 1.62 | 1.69 | +1.20% | |
| 1.66 | 1.80 | 1.66 | 1.67 | +0.60% | |
| 1.73 | 1.74 | 1.59 | 1.66 | -6.21% | |
| 1.60 | 1.80 | 1.57 | 1.77 | +9.26% | |
| 1.75 | 1.75 | 1.60 | 1.62 | -6.90% | |
| 1.79 | 1.84 | 1.70 | 1.74 | -5.43% | |
| 1.93 | 1.97 | 1.80 | 1.84 | -6.60% | |
| 2.00 | 2.04 | 1.93 | 1.97 | -1.01% | |
| 2.04 | 2.07 | 1.95 | 1.99 | -2.45% | |
| 2.05 | 2.10 | 1.96 | 2.04 | +2.51% | |
| 1.91 | 2.03 | 1.89 | 1.99 | -0.50% | |
| 2.19 | 2.19 | 1.97 | 2.00 | -8.26% | |
| 2.06 | 2.19 | 2.05 | 2.18 | +3.32% | |
| 2.20 | 2.33 | 2.02 | 2.11 | -6.64% | |
| 2.30 | 2.35 | 2.22 | 2.26 | -3.83% | |
| 2.35 | 2.42 | 2.30 | 2.35 | +4.91% | |
| 2.42 | 2.42 | 2.23 | 2.24 | -7.44% | |
| 2.53 | 2.59 | 2.36 | 2.42 | -2.02% | |
| 2.69 | 2.69 | 2.45 | 2.47 | -6.44% | |
| 2.72 | 2.73 | 2.56 | 2.64 | +1.93% | |
| 2.43 | 2.68 | 2.43 | 2.59 | +7.02% | |
| 2.40 | 2.45 | 2.38 | 2.42 | +0.83% | |
| 2.52 | 2.54 | 2.33 | 2.40 | -5.88% | |
| 2.56 | 2.64 | 2.53 | 2.55 | -1.16% | |
| 2.62 | 2.70 | 2.55 | 2.58 | +1.98% | |
| 2.56 | 2.57 | 2.49 | 2.53 | -1.56% | |
| 2.71 | 2.77 | 2.50 | 2.57 | -4.81% | |
| 2.79 | 2.89 | 2.66 | 2.70 | -4.59% | |
| 2.75 | 2.84 | 2.55 | 2.83 | +1.80% | |
| 2.72 | 2.79 | 2.65 | 2.78 | +2.96% | |
| 2.95 | 3.10 | 2.69 | 2.70 | -7.22% | |
| 2.97 | 3.12 | 2.89 | 2.91 | -2.68% | |
| 2.86 | 3.07 | 2.86 | 2.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTCT chart for longer ranges.