5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-10.96%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-21.28%
1 YEAR PERFORMANCE
-20.71%
Bit Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.28 | $3.33 (1.52%) | $3.42 | $3.22 | 7.89 M | $498.45 M |
| 12/24/2024 | $3.33 | $3.33 (0%) | $3.42 | $3.23 | 8.11 M | $498.45 M |
| 12/23/2024 | $3.33 | $3.18 (-4.5%) | $3.35 | $3.15 | 10.41 M | $476.00 M |
| 12/20/2024 | $3.27 | $3.35 (2.45%) | $3.50 | $3.23 | 19.76 M | $501.44 M |
| 12/19/2024 | $3.86 | $3.39 (-12.18%) | $3.88 | $3.38 | 19.39 M | $507.43 M |
| 12/18/2024 | $4.17 | $3.71 (-11.03%) | $4.22 | $3.62 | 25.02 M | $555.33 M |
| 12/17/2024 | $4.41 | $4.22 (-4.31%) | $4.52 | $4.12 | 20.22 M | $631.67 M |
| 12/16/2024 | $4.20 | $4.31 (2.62%) | $4.55 | $4.05 | 34.70 M | $645.14 M |
| 12/13/2024 | $4.21 | $4.10 (-2.61%) | $4.27 | $4.08 | 11.69 M | $613.71 M |
| 12/12/2024 | $4.59 | $4.24 (-7.63%) | $4.72 | $4.20 | 18.46 M | $634.66 M |
| 12/11/2024 | $4.52 | $4.47 (-1.11%) | $4.74 | $4.35 | 19.37 M | $669.09 M |
| 12/10/2024 | $4.56 | $4.31 (-5.48%) | $4.60 | $4.25 | 14.51 M | $645.14 M |
| 12/09/2024 | $4.84 | $4.53 (-6.4%) | $4.97 | $4.45 | 16.36 M | $678.07 M |
| 12/06/2024 | $4.60 | $4.88 (6.09%) | $5.15 | $4.50 | 26.12 M | $730.46 M |
| 12/05/2024 | $5.16 | $4.47 (-13.37%) | $5.20 | $4.43 | 27.91 M | $669.09 M |
| 12/04/2024 | $4.44 | $4.92 (10.81%) | $4.94 | $4.39 | 21.89 M | $736.45 M |
| 12/03/2024 | $4.34 | $4.35 (0.23%) | $4.60 | $4.28 | 14.89 M | $651.13 M |
| 12/02/2024 | $4.58 | $4.59 (0.22%) | $4.84 | $4.41 | 21.42 M | $687.05 M |
| 11/29/2024 | $4.51 | $4.61 (2.22%) | $5.00 | $4.47 | 20.32 M | $690.04 M |
| 11/27/2024 | $3.96 | $4.43 (11.87%) | $4.48 | $3.91 | 31.12 M | $663.10 M |
| 11/26/2024 | $4.05 | $3.74 (-7.65%) | $4.11 | $3.69 | 26.72 M | $559.82 M |
| 11/25/2024 | $4.54 | $4.25 (-6.39%) | $4.59 | $4.15 | 21.26 M | $636.16 M |
| 11/22/2024 | $3.89 | $4.44 (14.14%) | $4.50 | $3.77 | 23.18 M | $664.60 M |
| 11/21/2024 | $4.33 | $3.99 (-7.85%) | $4.43 | $3.81 | 23.89 M | $597.24 M |
| 11/20/2024 | $4.16 | $4.05 (-2.64%) | $4.21 | $3.85 | 24.89 M | $606.22 M |
| 11/19/2024 | $4.00 | $4.03 (0.75%) | $4.26 | $3.86 | 17.49 M | $603.23 M |
| 11/18/2024 | $3.90 | $4.02 (3.08%) | $4.26 | $3.70 | 21.84 M | $601.73 M |
| 11/15/2024 | $4.52 | $4.27 (-5.53%) | $4.54 | $4.17 | 19.03 M | $546.79 M |
| 11/14/2024 | $4.85 | $4.38 (-9.69%) | $4.88 | $4.34 | 17.26 M | $560.87 M |
| 11/13/2024 | $5.40 | $4.64 (-14.07%) | $5.48 | $4.53 | 39.77 M | $594.17 M |
| 11/12/2024 | $5.25 | $5.52 (5.14%) | $5.74 | $5.16 | 32.20 M | $706.86 M |
| 11/11/2024 | $5.03 | $5.42 (7.75%) | $5.51 | $4.93 | 60.41 M | $694.05 M |
| 11/08/2024 | $4.18 | $4.29 (2.63%) | $4.42 | $4.06 | 18.37 M | $549.35 M |
| 11/07/2024 | $4.09 | $4.14 (1.22%) | $4.22 | $3.97 | 16.11 M | $530.14 M |
| 11/06/2024 | $3.99 | $4.10 (2.76%) | $4.14 | $3.77 | 21.20 M | $525.02 M |
| 11/05/2024 | $3.48 | $3.50 (0.57%) | $3.58 | $3.40 | 12.97 M | $448.19 M |
| 11/04/2024 | $3.47 | $3.37 (-2.88%) | $3.63 | $3.37 | 9.18 M | $431.54 M |
| 11/01/2024 | $3.94 | $3.56 (-9.64%) | $4.10 | $3.54 | 15.94 M | $455.87 M |
| 10/31/2024 | $4.12 | $3.81 (-7.52%) | $4.19 | $3.79 | 11.64 M | $487.88 M |
| 10/30/2024 | $4.25 | $4.22 (-0.71%) | $4.42 | $4.18 | 8.45 M | $540.39 M |
| 10/29/2024 | $4.37 | $4.43 (1.37%) | $4.58 | $4.33 | 15.55 M | $567.28 M |
| 10/28/2024 | $4.15 | $4.31 (3.86%) | $4.35 | $4.06 | 18.25 M | $551.91 M |
| 10/25/2024 | $4.02 | $3.93 (-2.24%) | $4.16 | $3.87 | 13.33 M | $503.25 M |
| 10/24/2024 | $3.97 | $4.00 (0.76%) | $4.15 | $3.84 | 11.16 M | $512.21 M |
| 10/23/2024 | $3.92 | $3.87 (-1.28%) | $3.97 | $3.72 | 8.31 M | $495.57 M |
| 10/22/2024 | $4.07 | $4.00 (-1.72%) | $4.18 | $3.93 | 9.19 M | $512.21 M |
| 10/21/2024 | $4.10 | $4.13 (0.73%) | $4.14 | $3.78 | 14.25 M | $528.86 M |
| 10/18/2024 | $3.96 | $4.05 (2.27%) | $4.10 | $3.86 | 10.99 M | $518.62 M |
| 10/17/2024 | $3.83 | $3.88 (1.31%) | $3.92 | $3.68 | 13.25 M | $496.85 M |
| 10/16/2024 | $3.70 | $3.89 (5.14%) | $3.92 | $3.55 | 15.49 M | $498.13 M |
| 10/15/2024 | $3.33 | $3.56 (6.91%) | $3.66 | $3.29 | 10.81 M | $455.87 M |
| 10/14/2024 | $3.25 | $3.29 (1.23%) | $3.39 | $3.17 | 12.01 M | $421.30 M |
| 10/11/2024 | $2.99 | $3.16 (5.69%) | $3.19 | $2.99 | 4.88 M | $404.65 M |
| 10/10/2024 | $2.98 | $2.96 (-0.67%) | $3.01 | $2.91 | 5.05 M | $379.04 M |
| 10/09/2024 | $3.06 | $2.99 (-2.29%) | $3.10 | $2.98 | 4.74 M | $382.88 M |
| 10/08/2024 | $3.18 | $3.10 (-2.52%) | $3.23 | $3.05 | 5.01 M | $396.97 M |
| 10/07/2024 | $3.39 | $3.18 (-6.19%) | $3.47 | $3.08 | 8.48 M | $407.21 M |
| 10/04/2024 | $3.45 | $3.37 (-2.32%) | $3.52 | $3.33 | 6.18 M | $431.54 M |
| 10/03/2024 | $3.25 | $3.35 (3.08%) | $3.44 | $3.25 | 3.99 M | $428.98 M |
| 10/02/2024 | $3.18 | $3.29 (3.46%) | $3.38 | $3.14 | 5.90 M | $421.30 M |
| 10/01/2024 | $3.50 | $3.25 (-7.14%) | $3.56 | $3.18 | 9.34 M | $416.17 M |
| 09/30/2024 | $3.51 | $3.51 (0%) | $3.67 | $3.45 | 7.11 M | $449.47 M |
| 09/27/2024 | $3.80 | $3.64 (-4.21%) | $3.82 | $3.60 | 7.70 M | $466.12 M |
| 09/26/2024 | $3.62 | $3.69 (1.93%) | $3.86 | $3.61 | 11.03 M | $472.52 M |