BTBT - Bit Digital, Inc
1.31
-0.130 -9.924%
Share volume: 11,896,727
Last Updated: 03-27-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$1.44
-0.13
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.39 | $1.39 | $1.40 | $1.40 | $1.29 | $1.29 | $1.31 | $1.31 | 11,896,727 | $11,896,727.00 |
| 03-26-2026 | $1.55 | $1.55 | $1.56 | $1.56 | $1.42 | $1.42 | $1.44 | $1.44 | 17,497,151 | $17,497,151.00 |
| 03-25-2026 | $1.59 | $1.59 | $1.64 | $1.64 | $1.57 | $1.57 | $1.59 | $1.59 | 13,854,610 | $13,854,610.00 |
| 03-24-2026 | $1.57 | $1.57 | $1.59 | $1.59 | $1.51 | $1.51 | $1.55 | $1.55 | 20,057,795 | $20,057,795.00 |
| 03-23-2026 | $1.53 | $1.53 | $1.61 | $1.61 | $1.53 | $1.53 | $1.57 | $1.57 | 13,179,435 | $13,179,435.00 |
| 03-20-2026 | $1.60 | $1.60 | $1.64 | $1.64 | $1.50 | $1.50 | $1.55 | $1.55 | 26,873,157 | $26,873,157.00 |
| 03-19-2026 | $1.58 | $1.58 | $1.64 | $1.64 | $1.53 | $1.53 | $1.61 | $1.61 | 14,474,481 | $14,474,481.00 |
| 03-18-2026 | $1.65 | $1.65 | $1.67 | $1.67 | $1.60 | $1.60 | $1.62 | $1.62 | 18,713,903 | $18,713,903.00 |
| 03-17-2026 | $1.67 | $1.67 | $1.70 | $1.70 | $1.64 | $1.64 | $1.67 | $1.67 | 15,901,803 | $15,901,803.00 |
| 03-16-2026 | $1.70 | $1.70 | $1.72 | $1.72 | $1.61 | $1.61 | $1.68 | $1.68 | 20,702,837 | $20,702,837.00 |