5 DAY PERFORMANCE
+52.76%
1 MONTH PERFORMANCE
+23.17%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+35.19%
YEAR-TO-DATE PERFORMANCE
+32.42%
1 YEAR PERFORMANCE
+72.44%
Bit Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.33 | $2.26 (-3%) | $2.37 | $2.22 | 11.42 M | $339.03 M |
| 03/12/2025 | $2.43 | $2.33 (-4.12%) | $2.47 | $2.28 | 19.13 M | $348.76 M |
| 03/11/2025 | $2.19 | $2.37 (8.22%) | $2.40 | $2.13 | 10.65 M | $354.75 M |
| 03/10/2025 | $2.43 | $2.16 (-11.11%) | $2.44 | $2.11 | 13.65 M | $323.32 M |
| 03/07/2025 | $2.39 | $2.54 (6.28%) | $2.57 | $2.33 | 18.79 M | $380.20 M |
| 03/06/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.30 | 21.71 M | $359.24 M |
| 03/05/2025 | $2.45 | $2.49 (1.63%) | $2.50 | $2.31 | 16.62 M | $372.71 M |
| 03/04/2025 | $2.17 | $2.40 (10.6%) | $2.49 | $2.14 | 28.14 M | $359.24 M |
| 03/03/2025 | $2.66 | $2.30 (-13.53%) | $2.73 | $2.29 | 21.73 M | $344.27 M |
| 02/28/2025 | $2.33 | $2.46 (5.58%) | $2.56 | $2.29 | 27.99 M | $368.22 M |
| 02/27/2025 | $2.54 | $2.38 (-6.3%) | $2.65 | $2.36 | 27.93 M | $356.25 M |
| 02/26/2025 | $2.35 | $2.45 (4.26%) | $2.55 | $2.34 | 30.07 M | $366.73 M |
| 02/25/2025 | $2.47 | $2.41 (-2.43%) | $2.50 | $2.33 | 23.54 M | $360.74 M |
| 02/24/2025 | $2.70 | $2.57 (-4.81%) | $2.71 | $2.52 | 18.81 M | $384.69 M |
| 02/21/2025 | $3.03 | $2.71 (-10.56%) | $3.05 | $2.71 | 14.89 M | $405.64 M |
| 02/20/2025 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.90 | 9.98 M | $441.57 M |
| 02/19/2025 | $3.00 | $3.00 (0%) | $3.10 | $2.97 | 8.14 M | $449.05 M |
| 02/18/2025 | $3.12 | $2.98 (-4.49%) | $3.15 | $2.98 | 15.68 M | $446.06 M |
| 02/14/2025 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.06 | 9.90 M | $467.01 M |
| 02/13/2025 | $3.06 | $3.15 (2.94%) | $3.15 | $2.95 | 15.29 M | $471.51 M |
| 02/12/2025 | $2.87 | $3.08 (7.32%) | $3.09 | $2.85 | 13.67 M | $461.03 M |
| 02/11/2025 | $3.02 | $2.91 (-3.64%) | $3.10 | $2.90 | 9.69 M | $435.58 M |
| 02/10/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.02 | 10.61 M | $458.03 M |
| 02/07/2025 | $3.16 | $3.09 (-2.22%) | $3.33 | $3.06 | 14.94 M | $462.52 M |
| 02/06/2025 | $3.13 | $3.09 (-1.28%) | $3.27 | $3.03 | 13.13 M | $462.52 M |
| 02/05/2025 | $3.22 | $3.10 (-3.73%) | $3.29 | $3.06 | 13.83 M | $464.02 M |
| 02/04/2025 | $3.17 | $3.23 (1.89%) | $3.26 | $3.12 | 14.80 M | $483.48 M |
| 02/03/2025 | $2.88 | $3.18 (10.42%) | $3.27 | $2.84 | 24.92 M | $476.00 M |
| 01/31/2025 | $3.26 | $3.15 (-3.37%) | $3.35 | $3.12 | 14.81 M | $471.51 M |
| 01/30/2025 | $3.14 | $3.25 (3.5%) | $3.32 | $3.12 | 23.63 M | $486.47 M |
| 01/29/2025 | $2.97 | $3.05 (2.69%) | $3.09 | $2.92 | 17.29 M | $456.54 M |
| 01/28/2025 | $3.17 | $2.98 (-5.99%) | $3.18 | $2.91 | 17.08 M | $446.06 M |
| 01/27/2025 | $3.44 | $3.11 (-9.59%) | $3.47 | $2.99 | 23.19 M | $465.52 M |
| 01/24/2025 | $3.72 | $3.69 (-0.81%) | $3.89 | $3.64 | 21.20 M | $552.33 M |
| 01/23/2025 | $3.57 | $3.65 (2.24%) | $3.92 | $3.54 | 20.25 M | $546.35 M |
| 01/22/2025 | $3.64 | $3.71 (1.92%) | $3.75 | $3.46 | 15.46 M | $555.33 M |
| 01/21/2025 | $3.71 | $3.70 (-0.27%) | $3.78 | $3.52 | 20.42 M | $553.83 M |
| 01/17/2025 | $3.79 | $3.68 (-2.9%) | $3.88 | $3.64 | 17.38 M | $550.84 M |
| 01/16/2025 | $3.64 | $3.63 (-0.27%) | $3.69 | $3.49 | 12.22 M | $543.35 M |
| 01/15/2025 | $3.58 | $3.69 (3.07%) | $3.77 | $3.49 | 20.64 M | $552.33 M |
| 01/14/2025 | $3.38 | $3.39 (0.3%) | $3.53 | $3.32 | 11.44 M | $507.43 M |
| 01/13/2025 | $3.17 | $3.21 (1.26%) | $3.23 | $3.04 | 14.62 M | $480.49 M |
| 01/10/2025 | $3.31 | $3.37 (1.81%) | $3.38 | $3.15 | 10.95 M | $504.44 M |
| 01/08/2025 | $3.44 | $3.36 (-2.33%) | $3.51 | $3.19 | 13.32 M | $502.94 M |
| 01/07/2025 | $3.83 | $3.62 (-5.48%) | $3.86 | $3.49 | 21.51 M | $541.86 M |
| 01/06/2025 | $3.78 | $3.88 (2.65%) | $4.03 | $3.64 | 21.13 M | $580.77 M |
| 01/03/2025 | $3.14 | $3.69 (17.52%) | $3.71 | $3.12 | 19.14 M | $552.33 M |
| 01/02/2025 | $3.01 | $3.12 (3.65%) | $3.26 | $3.00 | 16.47 M | $467.01 M |
| 12/31/2024 | $3.10 | $2.93 (-5.48%) | $3.16 | $2.90 | 13.41 M | $438.57 M |
| 12/30/2024 | $3.07 | $3.00 (-2.28%) | $3.11 | $2.91 | 12.04 M | $449.05 M |
| 12/27/2024 | $3.33 | $3.18 (-4.5%) | $3.37 | $3.05 | 12.43 M | $476.00 M |
| 12/26/2024 | $3.28 | $3.33 (1.52%) | $3.42 | $3.22 | 7.94 M | $498.45 M |
| 12/24/2024 | $3.33 | $3.33 (0%) | $3.42 | $3.23 | 8.11 M | $498.45 M |
| 12/23/2024 | $3.33 | $3.18 (-4.5%) | $3.35 | $3.15 | 10.41 M | $476.00 M |
| 12/20/2024 | $3.27 | $3.35 (2.45%) | $3.50 | $3.23 | 19.76 M | $501.44 M |
| 12/19/2024 | $3.86 | $3.39 (-12.18%) | $3.88 | $3.38 | 19.39 M | $507.43 M |
| 12/18/2024 | $4.17 | $3.71 (-11.03%) | $4.22 | $3.62 | 25.02 M | $555.33 M |
| 12/17/2024 | $4.41 | $4.22 (-4.31%) | $4.52 | $4.12 | 20.22 M | $631.67 M |
| 12/16/2024 | $4.20 | $4.31 (2.62%) | $4.55 | $4.05 | 34.70 M | $645.14 M |
| 12/13/2024 | $4.21 | $4.10 (-2.61%) | $4.27 | $4.08 | 11.69 M | $613.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
