5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-40.31%
6 MONTH PERFORMANCE
-54.03%
YEAR-TO-DATE PERFORMANCE
-33.79%
1 YEAR PERFORMANCE
-4.90%
Bit Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.92 | 8.92 M | $283.50 M |
| 04/29/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 7.19 M | $294.38 M |
| 04/28/2025 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.00 | 10.50 M | $305.98 M |
| 04/25/2025 | $2.06 | $2.09 (1.46%) | $2.15 | $2.03 | 11.87 M | $303.08 M |
| 04/24/2025 | $1.94 | $2.04 (5.15%) | $2.05 | $1.91 | 12.38 M | $295.83 M |
| 04/23/2025 | $1.95 | $1.93 (-1.03%) | $2.01 | $1.91 | 15.95 M | $279.88 M |
| 04/22/2025 | $1.81 | $1.85 (2.21%) | $1.92 | $1.79 | 10.69 M | $268.28 M |
| 04/21/2025 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.73 | 8.93 M | $255.23 M |
| 04/17/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.75 | 8.26 M | $258.13 M |
| 04/16/2025 | $1.73 | $1.76 (1.73%) | $1.79 | $1.71 | 9.13 M | $255.23 M |
| 04/15/2025 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.69 | 11.73 M | $255.23 M |
| 04/14/2025 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.82 | 10.56 M | $268.28 M |
| 04/11/2025 | $1.76 | $1.85 (5.11%) | $1.86 | $1.71 | 11.70 M | $268.28 M |
| 04/10/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.69 | 16.38 M | $250.88 M |
| 04/09/2025 | $1.85 | $1.90 (2.7%) | $2.01 | $1.79 | 46.76 M | $275.53 M |
| 04/08/2025 | $2.08 | $1.85 (-11.06%) | $2.10 | $1.82 | 9.62 M | $268.28 M |
| 04/07/2025 | $1.83 | $2.00 (9.29%) | $2.12 | $1.78 | 14.67 M | $290.03 M |
| 04/04/2025 | $1.92 | $2.02 (5.21%) | $2.03 | $1.75 | 9.38 M | $292.93 M |
| 04/03/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.96 | 8.87 M | $285.68 M |
| 04/02/2025 | $2.06 | $2.19 (6.31%) | $2.20 | $2.05 | 13.32 M | $317.58 M |
| 04/01/2025 | $2.03 | $2.14 (5.42%) | $2.16 | $1.97 | 13.59 M | $310.33 M |
| 03/31/2025 | $2.02 | $2.02 (0%) | $2.04 | $1.94 | 11.36 M | $292.93 M |
| 03/28/2025 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.08 | 13.11 M | $304.53 M |
| 03/27/2025 | $2.22 | $2.27 (2.25%) | $2.34 | $2.19 | 11.98 M | $329.18 M |
| 03/26/2025 | $2.36 | $2.25 (-4.66%) | $2.38 | $2.21 | 9.39 M | $326.28 M |
| 03/25/2025 | $2.49 | $2.37 (-4.82%) | $2.49 | $2.33 | 10.12 M | $343.69 M |
| 03/24/2025 | $2.40 | $2.49 (3.75%) | $2.54 | $2.40 | 14.95 M | $361.09 M |
| 03/21/2025 | $2.34 | $2.33 (-0.43%) | $2.37 | $2.28 | 13.12 M | $337.89 M |
| 03/20/2025 | $2.37 | $2.40 (1.27%) | $2.47 | $2.36 | 13.12 M | $348.04 M |
| 03/19/2025 | $2.28 | $2.42 (6.14%) | $2.48 | $2.28 | 12.59 M | $350.94 M |
| 03/18/2025 | $2.34 | $2.26 (-3.42%) | $2.37 | $2.25 | 10.84 M | $327.73 M |
| 03/17/2025 | $2.43 | $2.41 (-0.82%) | $2.44 | $2.25 | 10.66 M | $349.49 M |
| 03/14/2025 | $2.49 | $2.44 (-2.01%) | $2.73 | $2.37 | 17.24 M | $342.45 M |
| 03/13/2025 | $2.34 | $2.27 (-2.99%) | $2.37 | $2.22 | 12.46 M | $318.59 M |
| 03/12/2025 | $2.43 | $2.33 (-4.12%) | $2.47 | $2.28 | 19.27 M | $327.01 M |
| 03/11/2025 | $2.19 | $2.37 (8.22%) | $2.40 | $2.13 | 10.65 M | $332.62 M |
| 03/10/2025 | $2.43 | $2.16 (-11.11%) | $2.44 | $2.11 | 13.65 M | $303.15 M |
| 03/07/2025 | $2.39 | $2.54 (6.28%) | $2.57 | $2.33 | 18.79 M | $380.20 M |
| 03/06/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.30 | 21.71 M | $359.24 M |
| 03/05/2025 | $2.45 | $2.49 (1.63%) | $2.50 | $2.31 | 16.62 M | $372.71 M |
| 03/04/2025 | $2.17 | $2.40 (10.6%) | $2.49 | $2.14 | 28.14 M | $359.24 M |
| 03/03/2025 | $2.66 | $2.30 (-13.53%) | $2.73 | $2.29 | 21.73 M | $344.27 M |
| 02/28/2025 | $2.33 | $2.46 (5.58%) | $2.56 | $2.29 | 27.99 M | $368.22 M |
| 02/27/2025 | $2.54 | $2.38 (-6.3%) | $2.65 | $2.36 | 27.93 M | $356.25 M |
| 02/26/2025 | $2.35 | $2.45 (4.26%) | $2.55 | $2.34 | 30.07 M | $366.73 M |
| 02/25/2025 | $2.47 | $2.41 (-2.43%) | $2.50 | $2.33 | 23.54 M | $360.74 M |
| 02/24/2025 | $2.70 | $2.57 (-4.81%) | $2.71 | $2.52 | 18.81 M | $384.69 M |
| 02/21/2025 | $3.03 | $2.71 (-10.56%) | $3.05 | $2.71 | 14.89 M | $405.64 M |
| 02/20/2025 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.90 | 9.98 M | $441.57 M |
| 02/19/2025 | $3.00 | $3.00 (0%) | $3.10 | $2.97 | 8.14 M | $449.05 M |
| 02/18/2025 | $3.12 | $2.98 (-4.49%) | $3.15 | $2.98 | 15.68 M | $446.06 M |
| 02/14/2025 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.06 | 9.90 M | $467.01 M |
| 02/13/2025 | $3.06 | $3.15 (2.94%) | $3.15 | $2.95 | 15.29 M | $471.51 M |
| 02/12/2025 | $2.87 | $3.08 (7.32%) | $3.09 | $2.85 | 13.67 M | $461.03 M |
| 02/11/2025 | $3.02 | $2.91 (-3.64%) | $3.10 | $2.90 | 9.69 M | $435.58 M |
| 02/10/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.02 | 10.61 M | $458.03 M |
| 02/07/2025 | $3.16 | $3.09 (-2.22%) | $3.33 | $3.06 | 14.94 M | $462.52 M |
| 02/06/2025 | $3.13 | $3.09 (-1.28%) | $3.27 | $3.03 | 13.13 M | $462.52 M |
| 02/05/2025 | $3.22 | $3.10 (-3.73%) | $3.29 | $3.06 | 13.83 M | $464.02 M |
| 02/04/2025 | $3.17 | $3.23 (1.89%) | $3.26 | $3.12 | 14.80 M | $483.48 M |
| 02/03/2025 | $2.88 | $3.18 (10.42%) | $3.27 | $2.84 | 24.92 M | $476.00 M |
| 01/31/2025 | $3.26 | $3.15 (-3.37%) | $3.35 | $3.12 | 14.81 M | $471.51 M |
| 01/30/2025 | $3.14 | $3.25 (3.5%) | $3.32 | $3.12 | 23.63 M | $486.47 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.
