NASDAQ:BTBT | Historical Stock Price | Bit Digital, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$0.91$2.17$5.19$12.41$29.672018-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.91$21.9179,220,500——
2020-12-30$15.15$15.1546,688,400——
2020-12-29$10.56$10.568,421,000——
2020-12-28$10.49$10.4960,474,000——
2020-12-24$5.79$5.79858,600——
2020-12-23$5.95$5.952,187,200——
2020-12-22$6.49$6.494,127,600——
2020-12-21$6.25$6.253,178,200——
2020-12-18$5.56$5.561,141,300——
2020-12-17$5.51$5.515,043,800——
2020-12-16$5.05$5.0511,541,700——
2020-12-15$6.16$6.162,144,400——
2020-12-14$6.02$6.021,077,200——
2020-12-11$5.96$5.96323,400——
2020-12-10$5.92$5.92385,200——
2020-12-09$5.69$5.69453,000——
2020-12-08$5.85$5.85701,300——
2020-12-07$6.32$6.32390,400——
2020-12-04$6.35$6.351,195,000——
2020-12-03$7.45$7.451,028,400——
2020-12-02$7.77$7.77445,700——
2020-12-01$7.98$7.982,096,800——
2020-11-30$8.07$8.072,038,000——
2020-11-27$6.32$6.321,583,900——
2020-11-25$7.27$7.271,488,000——
2020-11-24$6.31$6.31600,800——
2020-11-23$6.17$6.17991,500——
2020-11-20$6.10$6.10871,800——
2020-11-19$6.20$6.20519,800——
2020-11-18$5.64$5.641,027,400——
2020-11-17$5.97$5.973,628,700——
2020-11-16$5.41$5.41860,200——
2020-11-13$4.34$4.34113,500——
2020-11-12$4.16$4.16545,700——
2020-11-11$3.81$3.81395,300——
2020-11-10$3.88$3.88119,800——
2020-11-09$3.56$3.56286,400——
2020-11-06$3.96$3.96145,500——
2020-11-05$4.30$4.30569,200——
2020-11-04$4.21$4.21339,800——
2020-11-03$3.90$3.9013,400——
2020-11-02$3.80$3.8016,900——
2020-10-30$3.75$3.7517,100——
2020-10-29$3.79$3.7913,400——
2020-10-28$3.60$3.6058,500——
2020-10-27$3.92$3.9248,800——
2020-10-26$4.02$4.0283,300——
2020-10-23$3.96$3.96114,300——
2020-10-22$4.00$4.00161,600——
2020-10-21$3.96$3.9655,700——
2020-10-20$3.82$3.8213,500——
2020-10-19$4.10$4.1037,400——
2020-10-16$3.85$3.855,600——
2020-10-15$3.96$3.966,200——
2020-10-14$4.00$4.003,400——
2020-10-13$4.00$4.007,600——
2020-10-12$3.97$3.9744,900——
2020-10-09$4.05$4.0560,400——
2020-10-08$3.92$3.92144,100——
2020-10-07$4.00$4.0069,600——
2020-10-06$3.99$3.9938,800——
2020-10-05$3.84$3.8454,200——
2020-10-02$4.04$4.0415,400——
2020-10-01$4.02$4.0217,300——
2020-09-30$4.11$4.1126,800——
2020-09-29$4.07$4.0720,200——
2020-09-28$4.11$4.1127,300——
2020-09-25$4.19$4.1940,200——
2020-09-24$3.92$3.9227,400——
2020-09-23$3.85$3.8557,600——
2020-09-22$3.97$3.9745,200——
2020-09-21$4.26$4.2617,900——
2020-09-18$4.45$4.4582,400——
2020-09-17$4.24$4.2444,300——
2020-09-16$4.13$4.13132,600——
2020-09-15$4.43$4.4364,000——
2020-09-14$4.59$4.5939,600——
2020-09-11$4.58$4.5829,800——
2020-09-10$4.41$4.4124,200——
2020-09-09$4.61$4.6159,900——
2020-09-08$4.31$4.3140,700——
2020-09-04$4.61$4.6131,400——
2020-09-03$4.51$4.5148,900——
2020-09-02$4.68$4.6871,400——
2020-09-01$4.92$4.92137,200——
2020-08-31$4.97$4.9793,700——
2020-08-28$4.89$4.8968,100——
2020-08-27$4.75$4.7590,500——
2020-08-26$4.60$4.6046,200——
2020-08-25$4.56$4.56107,500——
2020-08-24$4.50$4.50116,600——
2020-08-21$4.17$4.1717,800——
2020-08-20$4.01$4.0166,700——
2020-08-19$3.82$3.8228,900——
2020-08-18$3.74$3.74130,800——
2020-08-17$4.05$4.0566,200——
2020-08-14$4.10$4.1060,000——
2020-08-13$4.10$4.10183,400——
2020-08-12$4.36$4.3684,800——
2020-08-11$4.36$4.36201,100——
2020-08-10$4.70$4.70279,600——
2020-08-07$4.98$4.98215,900——
2020-08-06$4.90$4.90593,700——
2020-08-05$4.29$4.29443,400——
2020-08-04$3.39$3.39144,300——
2020-08-03$3.11$3.11337,800——
2020-07-31$3.09$3.0970,900——
2020-07-30$2.95$2.95171,500——
2020-07-29$3.13$3.13625,400——
2020-07-28$2.83$2.831,766,200——
2020-07-27$1.92$1.92133,400——
2020-07-24$1.91$1.9183,100——
2020-07-23$1.91$1.91130,300——
2020-07-22$1.89$1.8933,900——
2020-07-21$2.00$2.0057,700——
2020-07-20$1.87$1.8783,000——
2020-07-17$1.94$1.9428,500——
2020-07-16$1.95$1.9583,800——
2020-07-15$1.99$1.99808,500——
2020-07-14$1.76$1.76118,500——
2020-07-13$1.74$1.74385,800——
2020-07-10$1.82$1.821,167,400——
2020-07-09$2.41$2.411,878,300——
2020-07-08$1.50$1.50283,400——
2020-07-07$1.29$1.29208,200——
2020-07-06$1.31$1.3191,200——
2020-07-02$1.33$1.3371,600——
2020-07-01$1.30$1.3080,600——
2020-06-30$1.29$1.29216,900——
2020-06-29$1.28$1.28123,600——
2020-06-26$1.23$1.2366,200——
2020-06-25$1.26$1.2680,300——
2020-06-24$1.23$1.23158,100——
2020-06-23$1.38$1.38534,200——
2020-06-22$1.56$1.56141,700——
2020-06-19$1.61$1.61858,900——
2020-06-18$1.59$1.59113,000——
2020-06-17$1.57$1.57600,300——
2020-06-16$1.65$1.65108,700——
2020-06-15$1.70$1.7076,700——
2020-06-12$1.64$1.64141,000——
2020-06-11$1.65$1.65353,500——
2020-06-10$1.67$1.67746,200——
2020-06-09$1.84$1.84285,700——
2020-06-08$1.61$1.61182,400——
2020-06-05$1.61$1.61759,700——
2020-06-04$1.39$1.39284,300——
2020-06-03$1.14$1.14115,300——
2020-06-02$1.09$1.09154,300——
2020-06-01$0.99$0.9997,000——
2020-05-29$0.96$0.96208,100——
2020-05-28$1.00$1.001,117,600——
2020-05-27$0.99$0.99312,400——
2020-05-26$0.89$0.891,219,000——
2020-05-22$0.80$0.8073,000——
2020-05-21$0.79$0.79197,700——
2020-05-20$0.87$0.871,556,300——
2020-05-19$0.86$0.86787,500——
2020-05-18$1.03$1.03237,600——
2020-05-15$1.12$1.121,005,500——
2020-05-14$1.13$1.13665,500——
2020-05-13$1.20$1.20399,100——
2020-05-12$1.42$1.42127,700——
2020-05-11$1.50$1.50267,400——
2020-05-08$1.52$1.521,003,500——
2020-05-07$1.44$1.44159,400——
2020-05-06$1.37$1.37125,000——
2020-05-05$1.44$1.44124,300——
2020-05-04$1.46$1.46134,900——
2020-05-01$1.46$1.46119,100——
2020-04-30$1.48$1.48141,800——
2020-04-29$1.58$1.58337,800——
2020-04-28$1.58$1.58264,100——
2020-04-27$1.69$1.691,402,900——
2020-04-24$1.53$1.532,620,100——
2020-04-23$2.28$2.28629,800——
2020-04-22$2.40$2.40559,300——
2020-04-21$2.20$2.20729,000——
2020-04-20$2.45$2.451,409,900——
2020-04-17$2.55$2.5511,762,100——
2020-04-16$1.95$1.95771,100——
2020-04-15$1.54$1.54638,900——
2020-04-14$1.09$1.09151,800——
2020-04-13$0.82$0.8224,100——
2020-04-09$0.88$0.88161,700——
2020-04-08$0.88$0.88297,000——
2020-04-07$0.94$0.94472,800——
2020-04-06$0.69$0.69264,000——
2020-04-03$0.53$0.5359,400——
2020-04-02$0.52$0.5267,200——
2020-04-01$0.48$0.48104,600——
2020-03-31$0.55$0.55217,700——
2020-03-30$0.42$0.4253,000——
2020-03-27$0.46$0.46186,900——
2020-03-26$0.44$0.44251,900——
2020-03-25$0.33$0.33389,900——
2020-03-24$0.40$0.400——
2020-03-23$0.40$0.400——
2020-03-20$0.40$0.400——
2020-03-19$0.40$0.400——
2020-03-18$0.40$0.400——
2020-03-17$0.40$0.400——
2020-03-16$0.40$0.400——
2020-03-13$0.40$0.400——
2020-03-12$0.40$0.400——
2020-03-11$0.40$0.400——
2020-03-10$0.40$0.400——
2020-03-09$0.40$0.400——
2020-03-06$0.40$0.400——
2020-03-05$0.40$0.400——
2020-03-04$0.40$0.400——
2020-03-03$0.40$0.400——
2020-03-02$0.40$0.400——
2020-02-28$0.40$0.400——
2020-02-27$0.40$0.400——
2020-02-26$0.40$0.400——
2020-02-25$0.40$0.400——
2020-02-24$0.40$0.400——
2020-02-21$0.40$0.400——
2020-02-20$0.40$0.400——
2020-02-19$0.40$0.400——
2020-02-18$0.40$0.400——
2020-02-14$0.40$0.400——
2020-02-13$0.40$0.400——
2020-02-12$0.40$0.400——
2020-02-11$0.40$0.400——
2020-02-10$0.40$0.400——
2020-02-07$0.40$0.400——
2020-02-06$0.40$0.400——
2020-02-05$0.40$0.400——
2020-02-04$0.40$0.400——
2020-02-03$0.40$0.400——
2020-01-31$0.40$0.400——
2020-01-30$0.40$0.400——
2020-01-29$0.40$0.400——
2020-01-28$0.40$0.400——
2020-01-27$0.40$0.400——
2020-01-24$0.40$0.400——
2020-01-23$0.40$0.400——
2020-01-22$0.40$0.400——
2020-01-21$0.40$0.400——
2020-01-17$0.40$0.400——
2020-01-16$0.40$0.400——
2020-01-15$0.40$0.400——
2020-01-14$0.40$0.400——
2020-01-13$0.40$0.400——
2020-01-10$0.40$0.400——
2020-01-09$0.40$0.400——
2020-01-08$0.40$0.400——
2020-01-07$0.40$0.400——
2020-01-06$0.40$0.400——
2020-01-03$0.40$0.400——
2020-01-02$0.40$0.400——