5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+22.79%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-44.88%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
-16.92%
Bit Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.84 | $1.88 (2.34%) | $1.91 | $1.79 | 25.96 M | $611.10 M |
| 05/05/2026 | $1.72 | $1.79 (4.07%) | $1.80 | $1.66 | 30.99 M | $580.30 M |
| 05/04/2026 | $1.57 | $1.68 (7.01%) | $1.69 | $1.57 | 21.79 M | $544.64 M |
| 05/01/2026 | $1.55 | $1.57 (1.29%) | $1.59 | $1.53 | 12.27 M | $508.98 M |
| 04/30/2026 | $1.47 | $1.51 (2.72%) | $1.55 | $1.46 | 23.53 M | $489.53 M |
| 04/29/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.43 | 9.87 M | $470.08 M |
| 04/28/2026 | $1.52 | $1.52 (0%) | $1.53 | $1.49 | 11.71 M | $492.77 M |
| 04/27/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.54 | 15.46 M | $505.74 M |
| 04/24/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.57 | 11.66 M | $525.19 M |
| 04/23/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.55 | 16.44 M | $512.22 M |
| 04/22/2026 | $1.64 | $1.66 (1.22%) | $1.74 | $1.62 | 25.80 M | $538.16 M |
| 04/21/2026 | $1.65 | $1.55 (-6.06%) | $1.66 | $1.54 | 21.09 M | $502.50 M |
| 04/20/2026 | $1.54 | $1.64 (6.49%) | $1.64 | $1.53 | 20.14 M | $531.68 M |
| 04/17/2026 | $1.56 | $1.58 (1.28%) | $1.64 | $1.55 | 24.24 M | $512.22 M |
| 04/16/2026 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.47 | 12.56 M | $492.77 M |
| 04/15/2026 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.47 | 23.34 M | $496.01 M |
| 04/14/2026 | $1.48 | $1.51 (2.03%) | $1.57 | $1.48 | 27.22 M | $489.53 M |
| 04/13/2026 | $1.36 | $1.44 (5.88%) | $1.46 | $1.32 | 18.15 M | $466.84 M |
| 04/10/2026 | $1.35 | $1.37 (1.48%) | $1.42 | $1.33 | 15.64 M | $444.14 M |
| 04/09/2026 | $1.31 | $1.34 (2.29%) | $1.39 | $1.30 | 16.57 M | $434.42 M |
| 04/08/2026 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.32 | 20.80 M | $431.18 M |
| 04/07/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 21.95 M | $424.69 M |
| 04/06/2026 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.36 | 15.20 M | $440.90 M |
| 04/02/2026 | $1.31 | $1.37 (4.58%) | $1.38 | $1.28 | 16.82 M | $444.14 M |
| 04/01/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.33 | 15.96 M | $447.39 M |
| 03/31/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.26 | 18.20 M | $424.69 M |
| 03/30/2026 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.25 | 11.88 M | $408.48 M |
| 03/27/2026 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.29 | 12.04 M | $424.69 M |
| 03/26/2026 | $1.55 | $1.44 (-7.1%) | $1.56 | $1.42 | 17.50 M | $466.84 M |
| 03/25/2026 | $1.59 | $1.59 (0%) | $1.64 | $1.57 | 13.85 M | $515.47 M |
| 03/24/2026 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.51 | 20.06 M | $491.81 M |
| 03/23/2026 | $1.53 | $1.57 (2.61%) | $1.61 | $1.53 | 13.18 M | $498.16 M |
| 03/20/2026 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.50 | 26.87 M | $491.81 M |
| 03/19/2026 | $1.58 | $1.61 (1.9%) | $1.64 | $1.53 | 14.47 M | $510.85 M |
| 03/18/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.60 | 18.71 M | $514.02 M |
| 03/17/2026 | $1.67 | $1.67 (0%) | $1.70 | $1.64 | 15.90 M | $529.89 M |
| 03/16/2026 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.61 | 20.70 M | $533.06 M |
| 03/13/2026 | $1.67 | $1.62 (-2.99%) | $1.72 | $1.60 | 16.01 M | $514.02 M |
| 03/12/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.58 | 12.12 M | $514.02 M |
| 03/11/2026 | $1.66 | $1.63 (-1.81%) | $1.72 | $1.63 | 18.53 M | $517.19 M |
| 03/10/2026 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.64 | 24.38 M | $526.71 M |
| 03/09/2026 | $1.62 | $1.67 (3.09%) | $1.69 | $1.59 | 16.95 M | $529.89 M |
| 03/06/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.59 | 21.33 M | $514.02 M |
| 03/05/2026 | $1.82 | $1.72 (-5.49%) | $1.84 | $1.69 | 20.80 M | $545.75 M |
| 03/04/2026 | $1.76 | $1.86 (5.68%) | $1.90 | $1.75 | 24.00 M | $590.17 M |
| 03/03/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.66 | 17.64 M | $529.89 M |
| 03/02/2026 | $1.62 | $1.77 (9.26%) | $1.79 | $1.62 | 21.21 M | $561.62 M |
| 02/27/2026 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.66 | 20.60 M | $529.89 M |
| 02/26/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.72 | 21.47 M | $564.79 M |
| 02/25/2026 | $1.75 | $1.81 (3.43%) | $1.84 | $1.71 | 24.33 M | $574.31 M |
| 02/24/2026 | $1.64 | $1.68 (2.44%) | $1.76 | $1.63 | 18.80 M | $533.06 M |
| 02/23/2026 | $1.61 | $1.66 (3.11%) | $1.67 | $1.58 | 23.40 M | $526.71 M |
| 02/20/2026 | $1.66 | $1.64 (-1.2%) | $1.73 | $1.63 | 23.90 M | $520.37 M |
| 02/19/2026 | $1.61 | $1.68 (4.35%) | $1.69 | $1.57 | 22.41 M | $533.06 M |
| 02/18/2026 | $1.70 | $1.63 (-4.12%) | $1.77 | $1.62 | 27.13 M | $517.19 M |
| 02/17/2026 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.63 | 26.73 M | $542.58 M |
| 02/13/2026 | $1.74 | $1.76 (1.15%) | $1.85 | $1.70 | 19.75 M | $558.44 M |
| 02/12/2026 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.65 | 23.30 M | $539.40 M |
| 02/11/2026 | $1.75 | $1.77 (1.14%) | $1.79 | $1.64 | 32.44 M | $561.62 M |
| 02/10/2026 | $1.78 | $1.74 (-2.25%) | $1.82 | $1.73 | 24.59 M | $552.10 M |
| 02/09/2026 | $1.76 | $1.81 (2.84%) | $1.87 | $1.75 | 34.45 M | $574.31 M |
| 02/06/2026 | $1.59 | $1.80 (13.21%) | $1.82 | $1.58 | 30.04 M | $571.13 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.
