Skip to main content

Bit Digital, Inc. - Ordinary Share (NQ: BTBT )

3.330 +0.150 (+4.72%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.330 3.420 3.230 3.330 8,105,321 +0.15(+4.72%)
Dec 23, 2024 3.330 3.350 3.150 3.180 10,363,065 -0.17(-5.07%)
Dec 20, 2024 3.270 3.500 3.230 3.350 19,764,176 -0.04(-1.18%)
Dec 19, 2024 3.860 3.880 3.390 3.390 18,451,454 -0.32(-8.63%)
Dec 18, 2024 4.170 4.220 3.620 3.710 24,746,064 -0.51(-12.09%)
Dec 17, 2024 4.410 4.520 4.120 4.220 20,154,900 -0.09(-2.09%)
Dec 16, 2024 4.200 4.550 4.050 4.310 34,603,792 +0.21(+5.12%)
Dec 13, 2024 4.210 4.270 4.080 4.100 11,689,794 -0.14(-3.30%)
Dec 12, 2024 4.590 4.720 4.200 4.240 18,305,736 -0.23(-5.15%)
Dec 11, 2024 4.520 4.740 4.350 4.470 19,261,352 +0.16(+3.71%)
Dec 10, 2024 4.560 4.600 4.250 4.310 14,475,953 -0.22(-4.86%)
Dec 09, 2024 4.840 4.970 4.450 4.530 16,289,630 -0.35(-7.17%)
Dec 06, 2024 4.600 5.150 4.500 4.880 26,116,864 +0.41(+9.17%)
Dec 05, 2024 5.160 5.200 4.430 4.470 27,730,772 -0.45(-9.15%)
Dec 04, 2024 4.440 4.940 4.390 4.920 21,797,692 +0.57(+13.10%)
Dec 03, 2024 4.340 4.600 4.280 4.350 14,826,191 -0.24(-5.23%)
Dec 02, 2024 4.580 4.840 4.410 4.590 21,368,560 -0.02(-0.43%)
Nov 29, 2024 4.510 5.000 4.468 4.610 20,327,416 +0.18(+4.06%)
Nov 27, 2024 3.960 4.480 3.910 4.430 31,115,376 +0.69(+18.45%)
Nov 26, 2024 4.050 4.110 3.690 3.740 26,671,328 -0.51(-12.00%)
Nov 25, 2024 4.540 4.590 4.150 4.250 21,206,056 -0.19(-4.28%)
Nov 22, 2024 3.890 4.500 3.765 4.440 23,178,920 +0.45(+11.28%)
Nov 21, 2024 4.330 4.430 3.810 3.990 23,821,106 -0.06(-1.48%)
Nov 20, 2024 4.160 4.210 3.850 4.050 24,806,982 +0.02(+0.50%)
Nov 19, 2024 4.000 4.260 3.860 4.030 17,378,460 +0.01(+0.25%)
Nov 18, 2024 3.900 4.260 3.700 4.020 21,745,556 -0.25(-5.85%)
Nov 15, 2024 4.520 4.540 4.170 4.270 19,026,420 -0.11(-2.51%)
Nov 14, 2024 4.850 4.875 4.340 4.380 17,124,040 -0.26(-5.60%)
Nov 13, 2024 5.400 5.480 4.531 4.640 39,523,532 -0.88(-15.94%)
Nov 12, 2024 5.250 5.740 5.160 5.520 32,097,148 +0.10(+1.85%)
Nov 11, 2024 5.030 5.510 4.930 5.420 60,059,860 +1.13(+26.34%)
Nov 08, 2024 4.180 4.420 4.060 4.290 18,372,786 +0.15(+3.62%)
Nov 07, 2024 4.090 4.220 3.970 4.140 16,084,556 +0.04(+0.98%)
Nov 06, 2024 3.990 4.140 3.770 4.100 21,145,720 +0.60(+17.14%)
Nov 05, 2024 3.480 3.580 3.400 3.500 12,760,261 +0.13(+3.86%)
Nov 04, 2024 3.470 3.625 3.370 3.370 9,164,939 -0.19(-5.34%)
Nov 01, 2024 3.940 4.100 3.540 3.560 15,938,380 -0.25(-6.56%)
Oct 31, 2024 4.120 4.190 3.790 3.810 11,640,712 -0.41(-9.72%)
Oct 30, 2024 4.250 4.415 4.180 4.220 8,410,843 -0.21(-4.74%)
Oct 29, 2024 4.370 4.580 4.330 4.430 15,545,318 +0.12(+2.78%)
Oct 28, 2024 4.150 4.350 4.055 4.310 18,205,418 +0.38(+9.67%)
Oct 25, 2024 4.020 4.160 3.870 3.930 13,328,488 -0.07(-1.75%)
Oct 24, 2024 3.970 4.150 3.840 4.000 11,151,230 +0.13(+3.36%)
Oct 23, 2024 3.920 3.970 3.720 3.870 8,310,221 -0.13(-3.25%)
Oct 22, 2024 4.070 4.180 3.930 4.000 9,171,688 -0.13(-3.15%)
Oct 21, 2024 4.100 4.140 3.783 4.130 14,216,827 +0.08(+1.98%)
Oct 18, 2024 3.960 4.100 3.860 4.050 10,988,889 +0.17(+4.38%)
Oct 17, 2024 3.830 3.920 3.675 3.880 13,242,276 -0.01(-0.26%)
Oct 16, 2024 3.697 3.920 3.550 3.890 15,475,203 +0.33(+9.27%)
Oct 15, 2024 3.330 3.660 3.290 3.560 10,783,532 +0.27(+8.21%)
Oct 14, 2024 3.250 3.388 3.170 3.290 11,868,091 +0.13(+4.11%)
Oct 11, 2024 2.990 3.190 2.990 3.160 4,882,591 +0.20(+6.76%)
Oct 10, 2024 2.980 3.005 2.910 2.960 5,034,321 -0.03(-1.00%)
Oct 09, 2024 3.060 3.095 2.980 2.990 4,733,708 -0.11(-3.55%)
Oct 08, 2024 3.180 3.225 3.054 3.100 5,003,816 -0.08(-2.52%)
Oct 07, 2024 3.390 3.470 3.080 3.180 8,467,822 -0.19(-5.64%)
Oct 04, 2024 3.450 3.520 3.325 3.370 6,183,685 +0.02(+0.60%)
Oct 03, 2024 3.250 3.435 3.250 3.350 3,993,915 +0.06(+1.82%)
Oct 02, 2024 3.180 3.380 3.140 3.290 5,894,159 +0.04(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.