NASDAQ:BTCS | Historical Stock Price | BTCS 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
2010-11-15 to 2026-09-04
Data captured

Stock Price Chart

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

$0.56$11.74$246.02$5,154.23$107,984.11$2.26M2010-11-152026-08-27

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$1.90$1.90162,730——
2020-12-30$2.18$2.18102,720——
2020-12-29$2.18$2.1886,330——
2020-12-28$2.34$2.34253,260——
2020-12-24$2.15$2.1560,210——
2020-12-23$2.21$2.21113,060——
2020-12-22$2.23$2.23294,370——
2020-12-21$2.09$2.09210,900——
2020-12-18$2.10$2.10418,700——
2020-12-17$2.30$2.301,573,300——
2020-12-16$1.58$1.58520,660——
2020-12-15$1.48$1.48212,790——
2020-12-14$1.21$1.2137,460——
2020-12-11$1.22$1.2250,560——
2020-12-10$1.25$1.2556,320——
2020-12-09$1.20$1.2080,070——
2020-12-08$1.18$1.1888,060——
2020-12-07$1.26$1.26102,740——
2020-12-04$1.24$1.2427,900——
2020-12-03$1.23$1.2389,690——
2020-12-02$1.28$1.2867,410——
2020-12-01$1.31$1.3159,880——
2020-11-30$1.37$1.37150,630——
2020-11-27$1.36$1.3661,960——
2020-11-25$1.45$1.4590,090——
2020-11-24$1.47$1.47176,400——
2020-11-23$1.38$1.38143,820——
2020-11-20$1.32$1.3282,080——
2020-11-19$1.45$1.4571,820——
2020-11-18$1.46$1.46116,190——
2020-11-17$1.50$1.50132,780——
2020-11-16$1.48$1.4884,150——
2020-11-13$1.36$1.36103,550——
2020-11-12$1.41$1.4171,070——
2020-11-11$1.46$1.46126,430——
2020-11-10$1.47$1.47171,270——
2020-11-09$1.54$1.54363,730——
2020-11-06$1.86$1.8655,080——
2020-11-05$2.02$2.02234,150——
2020-11-04$1.88$1.8841,150——
2020-11-03$1.85$1.85142,640——
2020-11-02$1.76$1.76341,510——
2020-10-30$1.53$1.5320,860——
2020-10-29$1.54$1.5437,770——
2020-10-28$1.50$1.5067,230——
2020-10-27$1.69$1.69166,850——
2020-10-26$1.49$1.4977,840——
2020-10-23$1.60$1.6058,070——
2020-10-22$1.68$1.68117,930——
2020-10-21$1.90$1.90176,370——
2020-10-20$1.76$1.76214,730——
2020-10-19$1.53$1.5344,080——
2020-10-16$1.46$1.4622,770——
2020-10-15$1.50$1.5043,590——
2020-10-14$1.58$1.5836,250——
2020-10-13$1.62$1.6212,420——
2020-10-12$1.67$1.6768,630——
2020-10-09$1.53$1.5337,530——
2020-10-08$1.48$1.4833,310——
2020-10-07$1.54$1.5428,180——
2020-10-06$1.50$1.5035,150——
2020-10-05$1.56$1.5650,960——
2020-10-02$1.56$1.5618,790——
2020-10-01$1.56$1.5626,750——
2020-09-30$1.65$1.6526,750——
2020-09-29$1.70$1.7018,950——
2020-09-28$1.62$1.6226,880——
2020-09-25$1.66$1.669,440——
2020-09-24$1.56$1.5631,350——
2020-09-23$1.65$1.6510,230——
2020-09-22$1.63$1.6310,360——
2020-09-21$1.60$1.6029,610——
2020-09-18$1.68$1.6833,070——
2020-09-17$1.65$1.6522,420——
2020-09-16$1.78$1.786,740——
2020-09-15$1.79$1.7916,920——
2020-09-14$1.85$1.8514,650——
2020-09-11$1.78$1.7822,120——
2020-09-10$1.85$1.8518,750——
2020-09-09$1.93$1.9328,750——
2020-09-08$1.83$1.8337,010——
2020-09-04$2.00$2.0055,080——
2020-09-03$1.83$1.8315,050——
2020-09-02$1.80$1.8036,830——
2020-09-01$1.95$1.9559,360——
2020-08-31$1.88$1.8882,350——
2020-08-28$1.83$1.8321,750——
2020-08-27$1.82$1.8248,910——
2020-08-26$2.00$2.0019,540——
2020-08-25$1.99$1.9956,140——
2020-08-24$2.13$2.1319,180——
2020-08-21$2.10$2.1033,610——
2020-08-20$2.20$2.2019,890——
2020-08-19$2.16$2.1629,220——
2020-08-18$2.25$2.2552,070——
2020-08-17$2.35$2.35116,060——
2020-08-14$2.19$2.1967,540——
2020-08-13$2.28$2.2832,670——
2020-08-12$2.29$2.2952,400——
2020-08-11$2.20$2.2099,200——
2020-08-10$2.70$2.7054,500——
2020-08-07$2.70$2.7075,150——
2020-08-06$2.80$2.8082,480——
2020-08-05$2.69$2.6981,630——
2020-08-04$2.75$2.7576,330——
2020-08-03$2.80$2.80117,920——
2020-07-31$2.50$2.50230,580——
2020-07-30$2.18$2.1840,890——
2020-07-29$2.27$2.2783,090——
2020-07-28$2.09$2.09233,620——
2020-07-27$2.40$2.40383,730——
2020-07-24$1.98$1.9885,300——
2020-07-23$1.81$1.81145,260——
2020-07-22$1.63$1.6322,470——
2020-07-21$1.61$1.6185,730——
2020-07-20$1.65$1.6599,580——
2020-07-17$1.70$1.7018,530——
2020-07-16$1.73$1.7311,800——
2020-07-15$1.75$1.7523,450——
2020-07-14$1.70$1.7024,300——
2020-07-13$1.85$1.8538,370——
2020-07-10$1.85$1.8514,040——
2020-07-09$1.90$1.9023,560——
2020-07-08$1.97$1.9724,840——
2020-07-07$1.86$1.8631,230——
2020-07-06$1.90$1.9039,880——
2020-07-02$1.95$1.9526,400——
2020-07-01$1.90$1.9064,420——
2020-06-30$1.90$1.9031,780——
2020-06-29$2.03$2.0312,090——
2020-06-26$2.10$2.1057,010——
2020-06-25$2.20$2.2013,230——
2020-06-24$2.24$2.2412,790——
2020-06-23$2.35$2.3545,070——
2020-06-22$2.24$2.2424,790——
2020-06-19$2.35$2.3520,870——
2020-06-18$2.20$2.2013,740——
2020-06-17$2.34$2.3428,090——
2020-06-16$2.35$2.3522,460——
2020-06-15$2.30$2.3035,570——
2020-06-12$2.30$2.3042,840——
2020-06-11$2.33$2.33113,070——
2020-06-10$2.88$2.88136,420——
2020-06-09$2.42$2.4218,030——
2020-06-08$2.40$2.4050,940——
2020-06-05$2.50$2.5041,240——
2020-06-04$2.59$2.5944,440——
2020-06-03$2.50$2.5030,190——
2020-06-02$2.65$2.65142,030——
2020-06-01$2.50$2.5031,240——
2020-05-29$2.40$2.409,730——
2020-05-28$2.46$2.4661,160——
2020-05-27$2.50$2.5048,230——
2020-05-26$2.27$2.2744,640——
2020-05-22$2.44$2.4432,320——
2020-05-21$2.38$2.3898,390——
2020-05-20$2.56$2.5661,100——
2020-05-19$2.60$2.60111,110——
2020-05-18$3.03$3.0373,220——
2020-05-15$3.28$3.28115,440——
2020-05-14$3.30$3.30200,160——
2020-05-13$3.09$3.09133,990——
2020-05-12$2.95$2.95142,040——
2020-05-11$3.30$3.30344,180——
2020-05-08$3.94$3.94367,010——
2020-05-07$3.05$3.05214,700——
2020-05-06$2.91$2.91179,060——
2020-05-05$2.48$2.48176,840——
2020-05-04$2.20$2.2067,020——
2020-05-01$2.03$2.0364,970——
2020-04-30$2.18$2.18204,420——
2020-04-29$2.40$2.40435,240——
2020-04-28$1.80$1.80100,260——
2020-04-27$1.65$1.6590,550——
2020-04-24$1.54$1.54174,900——
2020-04-23$1.68$1.68205,550——
2020-04-22$1.06$1.0639,660——
2020-04-21$1.00$1.0036,150——
2020-04-20$0.92$0.9217,630——
2020-04-17$0.99$0.9926,530——
2020-04-16$0.94$0.9414,530——
2020-04-15$0.93$0.9318,750——
2020-04-14$1.00$1.0034,840——
2020-04-13$0.98$0.9841,400——
2020-04-09$0.99$0.9945,550——
2020-04-08$0.98$0.9825,420——
2020-04-07$1.13$1.1358,250——
2020-04-06$1.23$1.23139,880——
2020-04-03$0.85$0.8530,940——
2020-04-02$0.75$0.7553,400——
2020-04-01$0.73$0.7348,730——
2020-03-31$0.62$0.6224,870——
2020-03-30$0.68$0.6823,120——
2020-03-27$0.74$0.7437,190——
2020-03-26$0.68$0.6831,650——
2020-03-25$0.67$0.6748,430——
2020-03-24$0.67$0.6724,430——
2020-03-23$0.74$0.7435,210——
2020-03-20$0.80$0.8041,350——
2020-03-19$0.70$0.7043,630——
2020-03-18$0.68$0.6837,060——
2020-03-17$0.70$0.7026,270——
2020-03-16$0.60$0.6025,030——
2020-03-13$0.73$0.7332,320——
2020-03-12$0.65$0.6561,990——
2020-03-11$0.75$0.7528,950——
2020-03-10$0.88$0.8822,740——
2020-03-09$0.85$0.8564,910——
2020-03-06$1.03$1.0333,840——
2020-03-05$1.10$1.1052,340——
2020-03-04$1.14$1.1437,050——
2020-03-03$1.20$1.2030,570——
2020-03-02$1.11$1.1132,650——
2020-02-28$1.30$1.3068,810——
2020-02-27$1.25$1.2516,600——
2020-02-26$1.27$1.2728,870——
2020-02-25$1.32$1.3253,310——
2020-02-24$1.37$1.3746,140——
2020-02-21$1.21$1.2146,090——
2020-02-20$1.09$1.0981,520——
2020-02-19$1.38$1.3844,540——
2020-02-18$1.39$1.3977,960——
2020-02-14$1.47$1.4761,290——
2020-02-13$1.48$1.48222,890——
2020-02-12$1.80$1.80653,520——
2020-02-11$1.16$1.16309,570——
2020-02-10$0.63$0.6327,810——
2020-02-07$0.65$0.6530,050——
2020-02-06$0.70$0.7098,400——
2020-02-05$0.60$0.60109,870——
2020-02-04$0.54$0.5436,420——
2020-02-03$0.58$0.5815,630——
2020-01-31$0.59$0.5938,900——
2020-01-30$0.54$0.5436,890——
2020-01-29$0.58$0.5835,620——
2020-01-28$0.60$0.6019,240——
2020-01-27$0.58$0.5818,170——
2020-01-24$0.57$0.5713,050——
2020-01-23$0.59$0.5918,480——
2020-01-22$0.59$0.592,610——
2020-01-21$0.59$0.5911,700——
2020-01-17$0.58$0.5812,570——
2020-01-16$0.60$0.6040,770——
2020-01-15$0.60$0.6057,290——
2020-01-14$0.55$0.5539,940——
2020-01-13$0.59$0.5932,370——
2020-01-10$0.64$0.6421,350——
2020-01-09$0.61$0.6136,870——
2020-01-08$0.64$0.6435,780——
2020-01-07$0.66$0.6675,360——
2020-01-06$0.65$0.6535,730——
2020-01-03$0.66$0.666,690——
2020-01-02$0.64$0.641,890——