5 DAY PERFORMANCE
+108.75%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+21.01%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
-49.09%
Bit Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 132.29 K | |
| 11/04/2026 | $0.85 | $0.83 (-1.96%) | $0.88 | $0.81 | 30.17 M | $292.02 M |
| 11/03/2026 | $0.75 | $0.85 (12.57%) | $0.86 | $0.75 | 28.31 M | $296.43 M |
| 11/02/2026 | $0.84 | $0.74 (-12%) | $0.84 | $0.73 | 49.47 M | $257.47 M |
| 10/30/2026 | $0.87 | $0.80 (-8%) | $0.88 | $0.80 | 48.01 M | $280.01 M |
| 10/29/2026 | $0.93 | $0.93 (0.34%) | $0.96 | $0.90 | 15.81 M | $326.64 M |
| 10/28/2026 | $0.94 | $0.97 (2.44%) | $0.97 | $0.89 | 26.83 M | $337.84 M |
| 10/27/2026 | $0.86 | $0.92 (5.91%) | $0.93 | $0.84 | 30.85 M | $320.30 M |
| 10/26/2026 | $0.83 | $0.84 (0.73%) | $0.87 | $0.81 | 19.47 M | $293.63 M |
| 10/23/2026 | $0.90 | $0.84 (-6.13%) | $0.94 | $0.84 | 20.78 M | $295.70 M |
| 10/22/2026 | $0.91 | $0.91 (-0.09%) | $0.94 | $0.89 | 14.61 M | $317.43 M |
| 10/21/2026 | $0.94 | $0.94 (0.21%) | $0.97 | $0.90 | 17.55 M | $329.72 M |
| 10/20/2026 | $0.90 | $0.90 (0%) | $0.98 | $0.86 | 28.16 M | $315.02 M |
| 10/19/2026 | $1.00 | $0.91 (-9.49%) | $1.01 | $0.91 | 39.07 M | $316.80 M |
| 10/16/2026 | $1.06 | $0.96 (-9.45%) | $1.07 | $0.93 | 46.81 M | $335.95 M |
| 10/15/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $1.00 | 17.76 M | $378.02 M |
| 10/14/2026 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.06 | 19.76 M | $378.02 M |
| 10/13/2026 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.18 | 18.52 M | $423.52 M |
| 10/12/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 22.37 M | $434.02 M |
| 10/09/2026 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.28 | 9.59 M | $451.52 M |
| 10/08/2026 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.31 | 16.82 M | $476.03 M |
| 10/07/2026 | $1.45 | $1.46 (0.69%) | $1.48 | $1.44 | 14.05 M | $511.03 M |
| 10/06/2026 | $1.56 | $1.52 (-2.56%) | $1.61 | $1.51 | 21.41 M | $532.03 M |
| 10/05/2026 | $1.65 | $1.54 (-6.67%) | $1.66 | $1.51 | 18.97 M | $539.03 M |
| 10/02/2026 | $1.70 | $1.63 (-4.12%) | $1.76 | $1.60 | 20.35 M | $570.53 M |
| 10/01/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.58 | 14.96 M | $567.03 M |
| 09/30/2026 | $1.72 | $1.63 (-5.23%) | $1.73 | $1.63 | 18.02 M | $570.53 M |
| 09/29/2026 | $1.72 | $1.65 (-4.07%) | $1.75 | $1.65 | 18.39 M | $577.53 M |
| 09/28/2026 | $1.74 | $1.68 (-3.45%) | $1.80 | $1.68 | 18.31 M | $588.03 M |
| 09/25/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.68 | 17.70 M | $616.03 M |
| 09/24/2026 | $1.72 | $1.79 (4.07%) | $1.80 | $1.72 | 25.92 M | $626.53 M |
| 09/23/2026 | $1.85 | $1.77 (-4.32%) | $1.87 | $1.76 | 24.78 M | $619.53 M |
| 09/22/2026 | $1.80 | $1.86 (3.33%) | $1.86 | $1.79 | 23.73 M | $651.03 M |
| 09/21/2026 | $1.83 | $1.82 (-0.55%) | $1.88 | $1.75 | 52.69 M | $637.03 M |
| 09/18/2026 | $1.57 | $1.73 (10.19%) | $1.74 | $1.56 | 36.94 M | $605.53 M |
| 09/17/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.47 | 26.78 M | $535.53 M |
| 09/16/2026 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.41 | 16.21 M | $500.53 M |
| 09/15/2026 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.45 | 27.85 M | $511.03 M |
| 09/14/2026 | $1.51 | $1.52 (0.66%) | $1.58 | $1.48 | 25.29 M | $532.03 M |
| 09/11/2026 | $1.59 | $1.59 (0%) | $1.70 | $1.57 | 29.57 M | $556.53 M |
| 09/10/2026 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.55 | 24.03 M | $546.03 M |
| 09/09/2026 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.61 | 25.57 M | $581.03 M |
| 09/08/2026 | $1.64 | $1.70 (3.66%) | $1.76 | $1.62 | 46.45 M | $595.03 M |
| 09/04/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.56 | 38.60 M | $574.03 M |
| 09/03/2026 | $1.41 | $1.63 (15.6%) | $1.64 | $1.40 | 47.14 M | $570.53 M |
| 09/02/2026 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 21.97 M | $486.53 M |
| 09/01/2026 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.34 | 14.17 M | $469.02 M |
| 08/31/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.38 | 14.99 M | $500.53 M |
| 08/28/2026 | $1.58 | $1.43 (-9.49%) | $1.58 | $1.42 | 23.15 M | $500.53 M |
| 08/27/2026 | $1.59 | $1.59 (0%) | $1.67 | $1.56 | 41.30 M | $556.53 M |
| 08/26/2026 | $1.53 | $1.56 (1.96%) | $1.57 | $1.48 | 27.10 M | $546.03 M |
| 08/25/2026 | $1.51 | $1.58 (4.64%) | $1.61 | $1.50 | 38.93 M | $553.03 M |
| 08/24/2026 | $1.55 | $1.51 (-2.58%) | $1.64 | $1.50 | 48.75 M | $528.53 M |
| 08/21/2026 | $1.66 | $1.53 (-7.83%) | $1.74 | $1.47 | 59.54 M | $535.53 M |
| 08/20/2026 | $1.46 | $1.60 (9.59%) | $1.67 | $1.45 | 50.92 M | $560.03 M |
| 08/19/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.21 | 53.13 M | $490.03 M |
| 08/18/2026 | $1.54 | $1.45 (-5.84%) | $1.59 | $1.44 | 25.41 M | $507.53 M |
| 08/17/2026 | $1.52 | $1.60 (5.26%) | $1.61 | $1.52 | 30.47 M | $560.03 M |
| 08/14/2026 | $1.50 | $1.57 (4.67%) | $1.57 | $1.48 | 22.30 M | $549.53 M |
| 08/13/2026 | $1.46 | $1.49 (2.05%) | $1.65 | $1.45 | 36.84 M | $521.53 M |
| 08/12/2026 | $1.45 | $1.46 (0.69%) | $1.51 | $1.42 | 27.38 M | $511.03 M |
| 08/11/2026 | $1.33 | $1.35 (1.5%) | $1.36 | $1.30 | 9.97 M | $472.53 M |
| 08/10/2026 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.30 | 17.11 M | $455.02 M |
| 08/07/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.34 | 14.30 M | $449.38 M |
| 08/06/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.34 | 17.28 M | $446.13 M |
| 08/05/2026 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.36 | 21.29 M | $449.38 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.
