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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.63$1.651,013,300——
2023-12-28$2.32$2.351,535,300——
2023-12-27$2.24$2.273,147,700——
2023-12-26$1.52$1.54216,400——
2023-12-22$1.56$1.58419,900——
2023-12-21$1.47$1.49347,800——
2023-12-20$1.63$1.65631,300——
2023-12-19$1.60$1.62397,000——
2023-12-18$1.52$1.54147,000——
2023-12-15$1.54$1.56195,100——
2023-12-14$1.47$1.49319,600——
2023-12-13$1.64$1.66260,900——
2023-12-12$1.43$1.4557,000——
2023-12-11$1.42$1.44169,100——
2023-12-08$1.65$1.67297,800——
2023-12-07$1.55$1.57252,600——
2023-12-06$1.47$1.49419,700——
2023-12-05$1.64$1.66533,200——
2023-12-04$1.49$1.51670,300——
2023-12-01$1.18$1.20183,400——
2023-11-30$0.98$1.0038,200——
2023-11-29$1.00$1.0128,100——
2023-11-28$1.01$1.0253,500——
2023-11-27$1.00$1.0150,600——
2023-11-24$1.01$1.028,700——
2023-11-22$0.99$1.0047,100——
2023-11-21$1.01$1.0219,200——
2023-11-20$1.04$1.0560,700——
2023-11-17$1.02$1.0335,400——
2023-11-16$1.00$1.0135,500——
2023-11-15$1.00$1.0229,700——
2023-11-14$0.96$0.9749,500——
2023-11-13$1.00$1.0128,100——
2023-11-10$0.99$1.0043,100——
2023-11-09$0.97$0.98127,600——
2023-11-08$0.93$0.9467,500——
2023-11-07$0.95$0.9696,600——
2023-11-06$0.95$0.9757,000——
2023-11-03$0.97$0.9846,000——
2023-11-02$0.94$0.9534,100——
2023-11-01$0.90$0.9123,900——
2023-10-31$0.91$0.9318,100——
2023-10-30$0.91$0.9228,400——
2023-10-27$0.92$0.9324,000——
2023-10-26$0.95$0.9679,400——
2023-10-25$1.07$1.0989,500——
2023-10-24$1.01$1.02152,200——
2023-10-23$0.93$0.94110,000——
2023-10-20$0.90$0.917,100——
2023-10-19$0.90$0.9112,200——
2023-10-18$0.90$0.9139,600——
2023-10-17$0.91$0.9222,800——
2023-10-16$0.91$0.9269,300——
2023-10-13$0.89$0.9123,800——
2023-10-12$0.91$0.928,000——
2023-10-11$0.90$0.919,600——
2023-10-10$0.94$0.9533,700——
2023-10-09$0.94$0.9528,100——
2023-10-06$0.95$0.9683,800——
2023-10-05$0.90$0.9142,400——
2023-10-04$0.96$0.9731,800——
2023-10-03$0.97$0.9833,500——
2023-10-02$0.98$0.9934,600——
2023-09-29$0.94$0.9527,900——
2023-09-28$0.92$0.9473,100——
2023-09-27$0.88$0.8980,100——
2023-09-26$0.91$0.9322,100——
2023-09-25$0.96$0.9739,300——
2023-09-22$0.93$0.9480,900——
2023-09-21$0.99$1.0010,800——
2023-09-20$0.98$0.9946,800——
2023-09-19$1.03$1.0434,500——
2023-09-18$1.03$1.04170,900——
2023-09-15$1.12$1.1447,900——
2023-09-14$1.08$1.1054,600——
2023-09-13$1.00$1.0124,200——
2023-09-12$1.01$1.0280,600——
2023-09-11$0.98$0.9997,500——
2023-09-08$1.01$1.0232,600——
2023-09-07$1.04$1.0562,000——
2023-09-06$1.06$1.0729,200——
2023-09-05$1.05$1.0772,400——
2023-09-01$1.07$1.0935,000——
2023-08-31$1.05$1.0785,000——
2023-08-30$1.04$1.0534,100——
2023-08-29$1.02$1.03297,000——
2023-08-28$0.90$0.9156,700——
2023-08-25$0.98$0.9914,900——
2023-08-24$0.99$1.0183,300——
2023-08-23$1.05$1.0744,600——
2023-08-22$1.01$1.0236,400——
2023-08-21$1.02$1.0336,800——
2023-08-18$1.03$1.0432,800——
2023-08-17$1.02$1.0347,100——
2023-08-16$1.05$1.0747,000——
2023-08-15$1.07$1.0935,000——
2023-08-14$1.06$1.0861,600——
2023-08-11$1.05$1.0724,900——
2023-08-10$1.05$1.0733,700——
2023-08-09$1.01$1.0261,200——
2023-08-08$1.08$1.1040,900——
2023-08-07$1.08$1.1059,700——
2023-08-04$1.07$1.09158,600——
2023-08-03$1.15$1.1729,400——
2023-08-02$1.13$1.1534,100——
2023-08-01$1.17$1.1918,200——
2023-07-31$1.18$1.2073,900——
2023-07-28$1.19$1.2149,100——
2023-07-27$1.15$1.1746,600——
2023-07-26$1.19$1.2036,600——
2023-07-25$1.19$1.2196,800——
2023-07-24$1.16$1.18109,000——
2023-07-21$1.22$1.2481,800——
2023-07-20$1.28$1.3069,600——
2023-07-19$1.33$1.35124,500——
2023-07-18$1.29$1.3163,900——
2023-07-17$1.29$1.31153,600——
2023-07-14$1.29$1.31246,000——
2023-07-13$1.40$1.42430,300——
2023-07-12$1.21$1.23118,300——
2023-07-11$1.23$1.25156,200——
2023-07-10$1.21$1.2373,200——
2023-07-07$1.20$1.22105,100——
2023-07-06$1.19$1.2169,000——
2023-07-05$1.21$1.23108,600——
2023-07-03$1.28$1.30188,300——
2023-06-30$1.19$1.2090,200——
2023-06-29$1.16$1.18117,300——
2023-06-28$1.15$1.1694,200——
2023-06-27$1.20$1.22142,400——
2023-06-26$1.17$1.19220,600——
2023-06-23$1.25$1.271,093,400——
2023-06-22$1.10$1.1266,200——
2023-06-21$1.12$1.14182,400——
2023-06-20$1.09$1.11138,900——
2023-06-16$1.08$1.1080,100——
2023-06-15$1.07$1.0946,800——
2023-06-14$1.08$1.1041,900——
2023-06-13$1.09$1.1137,300——
2023-06-12$1.13$1.1540,300——
2023-06-09$1.16$1.1839,500——
2023-06-08$1.16$1.1828,000——
2023-06-07$1.14$1.1696,900——
2023-06-06$1.20$1.2286,800——
2023-06-05$1.16$1.1822,600——
2023-06-02$1.18$1.2032,400——
2023-06-01$1.20$1.2231,500——
2023-05-31$1.21$1.2331,900——
2023-05-30$1.23$1.25105,900——
2023-05-26$1.21$1.2361,500——
2023-05-25$1.12$1.1483,100——
2023-05-24$1.15$1.17142,100——
2023-05-23$1.27$1.2930,500——
2023-05-22$1.24$1.26143,900——
2023-05-19$1.29$1.3132,800——
2023-05-18$1.31$1.3369,800——
2023-05-17$1.29$1.3149,700——
2023-05-16$1.23$1.2586,400——
2023-05-15$1.29$1.3148,500——
2023-05-12$1.33$1.3514,800——
2023-05-11$1.38$1.4084,400——
2023-05-10$1.48$1.5091,200——
2023-05-09$1.32$1.3443,800——
2023-05-08$1.30$1.3153,800——
2023-05-05$1.23$1.25102,200——
2023-05-04$1.17$1.19162,000——
2023-05-03$1.26$1.2845,400——
2023-05-02$1.27$1.2935,400——
2023-05-01$1.30$1.3227,200——
2023-04-28$1.33$1.3549,300——
2023-04-27$1.32$1.3432,800——
2023-04-26$1.34$1.3689,400——
2023-04-25$1.32$1.3425,100——
2023-04-24$1.36$1.3845,100——
2023-04-21$1.41$1.4335,300——
2023-04-20$1.41$1.4326,600——
2023-04-19$1.40$1.4270,100——
2023-04-18$1.50$1.5266,600——
2023-04-17$1.52$1.5465,300——
2023-04-14$1.55$1.57120,800——
2023-04-13$1.52$1.54177,100——
2023-04-12$1.41$1.43100,000——
2023-04-11$1.54$1.56652,100——
2023-04-10$1.15$1.16205,000——
2023-04-06$1.28$1.3045,100——
2023-04-05$1.30$1.3120,300——
2023-04-04$1.30$1.3242,000——
2023-04-03$1.35$1.3750,900——
2023-03-31$1.36$1.3844,700——
2023-03-30$1.30$1.3190,500——
2023-03-29$1.39$1.4138,900——
2023-03-28$1.40$1.4295,300——
2023-03-27$1.48$1.5092,100——
2023-03-24$1.42$1.4441,900——
2023-03-23$1.48$1.50113,800——
2023-03-22$1.45$1.47167,500——
2023-03-21$1.52$1.54119,500——
2023-03-20$1.42$1.44103,400——
2023-03-17$1.43$1.4581,000——
2023-03-16$1.35$1.3756,300——
2023-03-15$1.36$1.3846,900——
2023-03-14$1.42$1.44118,900——
2023-03-13$1.40$1.42216,500——
2023-03-10$1.22$1.2458,700——
2023-03-09$1.17$1.1972,000——
2023-03-08$1.26$1.2835,300——
2023-03-07$1.32$1.3416,300——
2023-03-06$1.34$1.3640,500——
2023-03-03$1.35$1.3764,400——
2023-03-02$1.42$1.4451,600——
2023-03-01$1.47$1.4925,800——
2023-02-28$1.47$1.4914,900——
2023-02-27$1.45$1.4756,100——
2023-02-24$1.43$1.4552,500——
2023-02-23$1.50$1.5270,600——
2023-02-22$1.51$1.5364,500——
2023-02-21$1.63$1.6596,100——
2023-02-17$1.74$1.7659,900——
2023-02-16$1.65$1.67135,100——
2023-02-15$1.74$1.76179,400——
2023-02-14$1.64$1.66134,500——
2023-02-13$1.50$1.5226,400——
2023-02-10$1.55$1.57100,900——
2023-02-09$1.48$1.50318,300——
2023-02-08$1.88$1.90144,400——
2023-02-07$2.10$2.13112,300——
2023-02-06$2.20$2.23211,700——
2023-02-03$2.04$2.07182,000——
2023-02-02$1.75$1.78493,900——
2023-02-01$1.91$1.94326,200——
2023-01-31$1.66$1.68118,200——
2023-01-30$1.53$1.5593,800——
2023-01-27$1.62$1.6448,700——
2023-01-26$1.63$1.6584,000——
2023-01-25$1.54$1.5639,900——
2023-01-24$1.59$1.6158,900——
2023-01-23$1.63$1.65147,200——
2023-01-20$1.54$1.5668,600——
2023-01-19$1.47$1.49125,700——
2023-01-18$1.54$1.56111,500——
2023-01-17$1.58$1.60324,000——
2023-01-13$1.61$1.63272,800——
2023-01-12$1.57$1.59478,600——
2023-01-11$1.51$1.53393,400——
2023-01-10$1.49$1.51848,300——
2023-01-09$1.01$1.02124,700——
2023-01-06$0.86$0.8788,800——
2023-01-05$0.94$0.9585,100——
2023-01-04$0.74$0.7553,500——
2023-01-03$0.66$0.6728,800——