5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-16.08%
3 MONTH PERFORMANCE
+7.74%
6 MONTH PERFORMANCE
-24.43%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
-28.33%
Bit Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.21 | $2.30 (4.07%) | $2.39 | $2.20 | 32.78 M | $743.40 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 |
| 05/05/2026 | $1.72 | $1.79 (4.07%) | $1.80 | $1.66 | 30.99 M | $582.89 M |
| 05/04/2026 | $1.57 | $1.68 (7.01%) | $1.69 | $1.57 | 21.79 M | $547.07 M |
| 05/01/2026 | $1.55 | $1.57 (1.29%) | $1.59 | $1.53 | 12.27 M | $511.25 M |
| 04/30/2026 | $1.47 | $1.51 (2.72%) | $1.55 | $1.46 | 23.53 M | $491.71 M |
| 04/29/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.43 | 9.87 M | $472.18 M |
| 04/28/2026 | $1.52 | $1.52 (0%) | $1.53 | $1.49 | 11.71 M | $494.97 M |
| 04/27/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.54 | 15.46 M | $508.00 M |
| 04/24/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.57 | 11.66 M | $527.54 M |
| 04/23/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.55 | 16.44 M | $514.51 M |
| 04/22/2026 | $1.64 | $1.66 (1.22%) | $1.74 | $1.62 | 25.80 M | $540.56 M |
| 04/21/2026 | $1.65 | $1.55 (-6.06%) | $1.66 | $1.54 | 21.09 M | $504.74 M |
| 04/20/2026 | $1.54 | $1.64 (6.49%) | $1.64 | $1.53 | 20.14 M | $534.05 M |
| 04/17/2026 | $1.56 | $1.58 (1.28%) | $1.64 | $1.55 | 24.24 M | $514.51 M |
| 04/16/2026 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.47 | 12.56 M | $494.97 M |
| 04/15/2026 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.47 | 23.34 M | $498.23 M |
| 04/14/2026 | $1.48 | $1.51 (2.03%) | $1.57 | $1.48 | 27.22 M | $491.71 M |
| 04/13/2026 | $1.36 | $1.44 (5.88%) | $1.46 | $1.32 | 18.15 M | $468.92 M |
| 04/10/2026 | $1.35 | $1.37 (1.48%) | $1.42 | $1.33 | 15.64 M | $446.13 M |
| 04/09/2026 | $1.31 | $1.34 (2.29%) | $1.39 | $1.30 | 16.57 M | $436.36 M |
| 04/08/2026 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.32 | 20.80 M | $433.10 M |
| 04/07/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 21.95 M | $426.59 M |
| 04/06/2026 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.36 | 15.20 M | $442.87 M |
| 04/02/2026 | $1.31 | $1.37 (4.58%) | $1.38 | $1.28 | 16.82 M | $446.13 M |
| 04/01/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.33 | 15.96 M | $449.38 M |
| 03/31/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.26 | 18.20 M | $426.59 M |
| 03/30/2026 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.25 | 11.88 M | $410.31 M |
| 03/27/2026 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.29 | 12.04 M | $426.59 M |
| 03/26/2026 | $1.55 | $1.44 (-7.1%) | $1.56 | $1.42 | 17.50 M | $468.92 M |
| 03/25/2026 | $1.59 | $1.59 (0%) | $1.64 | $1.57 | 13.85 M | $517.77 M |
| 03/24/2026 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.51 | 20.06 M | $504.74 M |
| 03/23/2026 | $1.53 | $1.57 (2.61%) | $1.61 | $1.53 | 13.18 M | $511.25 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.
