Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.370 +0.010 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 3.310 3.375 3.150 3.370 10,953,953 +0.01(+0.30%)
Jan 08, 2025 3.440 3.510 3.185 3.360 13,316,332 -0.26(-7.18%)
Jan 07, 2025 3.830 3.860 3.490 3.620 21,457,112 -0.26(-6.70%)
Jan 06, 2025 3.780 4.025 3.635 3.880 21,082,184 +0.19(+5.15%)
Jan 03, 2025 3.140 3.710 3.120 3.690 19,137,900 +0.57(+18.27%)
Jan 02, 2025 3.010 3.260 2.997 3.120 16,431,780 +0.19(+6.48%)
Dec 31, 2024 2.930 0 -0.07(-2.33%)
Dec 30, 2024 3.070 3.110 2.910 3.000 11,993,952 -0.18(-5.66%)
Dec 27, 2024 3.330 3.370 3.050 3.180 12,428,966 -0.15(-4.50%)
Dec 26, 2024 3.280 3.420 3.220 3.330 7,918,168 +0.00(+0.00%)
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%)
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.