5 DAY PERFORMANCE
+16.78%
1 MONTH PERFORMANCE
+9.15%
3 MONTH PERFORMANCE
-23.04%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
-46.47%
Bit Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.83 | $1.83 (0.47%) | $1.86 | $1.75 | 16.48 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%) | $1.52 | $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 |
| 08/04/2026 | $1.38 | $1.41 (2.17%) | $1.42 | $1.35 | 25.34 M | $459.15 M |
| 08/03/2026 | $1.30 | $1.38 (6.15%) | $1.40 | $1.25 | 28.18 M | $449.38 M |
| 07/31/2026 | $1.41 | $1.31 (-7.09%) | $1.46 | $1.30 | 25.04 M | $426.59 M |
| 07/30/2026 | $1.24 | $1.42 (14.52%) | $1.43 | $1.24 | 26.08 M | $462.41 M |
| 07/29/2026 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.18 | 34.89 M | $394.02 M |
| 07/28/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.25 | 21.41 M | $423.33 M |
| 07/27/2026 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.29 | 23.30 M | $439.61 M |
| 07/24/2026 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.36 | 20.22 M | $446.13 M |
| 07/23/2026 | $1.53 | $1.50 (-1.96%) | $1.61 | $1.48 | 27.26 M | $488.46 M |
| 07/22/2026 | $1.54 | $1.56 (1.3%) | $1.62 | $1.53 | 22.39 M | $508.00 M |
| 07/21/2026 | $1.57 | $1.58 (0.64%) | $1.61 | $1.55 | 20.43 M | $514.51 M |
| 07/20/2026 | $1.44 | $1.54 (6.94%) | $1.58 | $1.44 | 29.20 M | $501.48 M |
| 07/17/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.37 | 25.35 M | $455.89 M |
| 07/16/2026 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.46 | 27.49 M | $478.69 M |
| 07/15/2026 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.52 | 31.43 M | $514.51 M |
| 07/14/2026 | $1.74 | $1.65 (-5.17%) | $1.76 | $1.62 | 25.80 M | $537.30 M |
| 07/13/2026 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.56 | 31.16 M | $534.05 M |
| 07/10/2026 | $1.73 | $1.69 (-2.31%) | $1.74 | $1.66 | 24.18 M | $550.33 M |
| 07/09/2026 | $1.69 | $1.68 (-0.59%) | $1.74 | $1.66 | 20.47 M | $547.07 M |
| 07/08/2026 | $1.58 | $1.67 (5.7%) | $1.69 | $1.57 | 25.83 M | $543.82 M |
| 07/07/2026 | $1.73 | $1.65 (-4.62%) | $1.74 | $1.57 | 22.86 M | $537.30 M |
| 07/06/2026 | $1.69 | $1.74 (2.96%) | $1.81 | $1.68 | 24.16 M | $566.61 M |
| 07/02/2026 | $1.82 | $1.65 (-9.34%) | $1.86 | $1.63 | 25.53 M | $537.30 M |
| 07/01/2026 | $1.78 | $1.77 (-0.56%) | $1.85 | $1.71 | 29.20 M | $576.38 M |
| 06/30/2026 | $1.80 | $1.80 (0%) | $1.84 | $1.77 | 16.20 M | $586.15 M |
| 06/29/2026 | $2.01 | $1.83 (-8.96%) | $2.02 | $1.77 | 23.05 M | $595.92 M |
| 06/26/2026 | $1.88 | $1.99 (5.85%) | $2.01 | $1.85 | 27.06 M | $648.02 M |
| 06/25/2026 | $1.99 | $1.93 (-3.02%) | $2.01 | $1.82 | 15.56 M | $628.48 M |
| 06/24/2026 | $2.15 | $1.93 (-10.23%) | $2.15 | $1.90 | 35.71 M | $628.48 M |
| 06/23/2026 | $2.11 | $2.14 (1.42%) | $2.35 | $2.10 | 40.02 M | $696.87 M |
| 06/22/2026 | $2.28 | $2.23 (-2.19%) | $2.39 | $2.20 | 41.11 M | $726.17 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.
