5 DAY PERFORMANCE
+27.48%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
-51.45%
Bit Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.34 | 15.48 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 |
| 06/18/2026 | $2.10 | $2.17 (3.33%) | $2.26 | $1.99 | 43.03 M | $706.64 M |
| 06/17/2026 | $2.03 | $2.03 (0%) | $2.20 | $2.02 | 31.03 M | $661.05 M |
| 06/16/2026 | $1.92 | $2.04 (6.25%) | $2.21 | $1.91 | 49.93 M | $664.30 M |
| 06/15/2026 | $1.86 | $1.93 (3.76%) | $2.02 | $1.84 | 30.19 M | $628.48 M |
| 06/12/2026 | $1.73 | $1.74 (0.58%) | $1.85 | $1.71 | 17.62 M | $566.61 M |
| 06/11/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.67 | 18.41 M | $563.36 M |
| 06/10/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.66 | 23.34 M | $553.59 M |
| 06/09/2026 | $1.79 | $1.76 (-1.68%) | $1.87 | $1.67 | 29.80 M | $573.12 M |
| 06/08/2026 | $1.70 | $1.78 (4.71%) | $1.84 | $1.68 | 18.68 M | $579.64 M |
| 06/05/2026 | $1.78 | $1.64 (-7.87%) | $1.80 | $1.59 | 27.05 M | $534.05 M |
| 06/04/2026 | $1.76 | $1.85 (5.11%) | $1.88 | $1.75 | 21.63 M | $602.43 M |
| 06/03/2026 | $1.96 | $1.85 (-5.61%) | $1.99 | $1.85 | 24.21 M | $602.43 M |
| 06/02/2026 | $2.07 | $1.98 (-4.35%) | $2.13 | $1.95 | 23.43 M | $644.77 M |
| 06/01/2026 | $1.98 | $2.11 (6.57%) | $2.15 | $1.92 | 30.92 M | $687.10 M |
| 05/29/2026 | $2.00 | $2.02 (1%) | $2.05 | $1.92 | 20.20 M | $657.79 M |
| 05/28/2026 | $1.97 | $2.03 (3.05%) | $2.09 | $1.93 | 20.64 M | $661.05 M |
| 05/27/2026 | $1.97 | $2.03 (3.05%) | $2.05 | $1.92 | 23.21 M | $661.05 M |
| 05/26/2026 | $2.01 | $1.99 (-1%) | $2.08 | $1.95 | 37.89 M | $648.02 M |
| 05/22/2026 | $1.97 | $1.99 (1.02%) | $2.07 | $1.94 | 32.73 M | $648.02 M |
| 05/21/2026 | $1.75 | $1.94 (10.86%) | $1.95 | $1.73 | 30.82 M | $631.74 M |
| 05/20/2026 | $1.75 | $1.76 (0.57%) | $1.83 | $1.71 | 16.80 M | $573.12 M |
| 05/19/2026 | $1.67 | $1.73 (3.59%) | $1.77 | $1.64 | 19.68 M | $563.36 M |
| 05/18/2026 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.63 | 19.80 M | $553.59 M |
| 05/15/2026 | $1.96 | $1.81 (-7.65%) | $1.97 | $1.74 | 31.62 M | $589.41 M |
| 05/14/2026 | $2.02 | $2.13 (5.45%) | $2.22 | $1.89 | 49.87 M | $693.61 M |
| 05/13/2026 | $2.00 | $2.03 (1.5%) | $2.05 | $1.93 | 27.45 M | $661.05 M |
| 05/12/2026 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.84 | 32.16 M | $638.25 M |
| 05/11/2026 | $1.87 | $2.15 (14.97%) | $2.20 | $1.81 | 59.37 M | $700.12 M |
| 05/08/2026 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.77 | 26.52 M | $586.15 M |
| 05/07/2026 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.76 | 24.63 M | $595.92 M |
| 05/06/2026 | $1.84 | $1.93 (4.89%) | $1.94 | $1.79 | 35.29 M | $628.48 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.
