Get the Stockscreener App
0.436
1.59%
-0.0094
Btc Digital Ltd Stock (BTCT) Price History
The historical daily chart and data for Btc Digital Ltd stock (BTCT), show that the latest closing stock price as of August 17, 2026, is $0.436.
- Btc Digital Ltd all-time high stock price is $26.58, occurred on November 13, 2024.
- The lowest Btc Digital Ltd stock price recorded was $0.4404 on August 14, 2026. Since then, Btc Digital Ltd's stock price has risen over -1.00% to $0.436 now.
- The 52-week high stock price for BTCT is $3.12, representing a 615.60% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for BTCT is $0.4404, indicating a 1.01% decrease from the current share price, occurred on August 14, 2026.
The table below shows more information about BTCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.4652 | $0.4305 | $0.0347 | 126,222.0 | -2.27% |
| Aug 14, 2026 | $0.4806 | $0.4404 | $0.0402 | 241,880.0 | -5.35% |
| Aug 13, 2026 | $0.4791 | $0.442 | $0.0371 | 200,342.0 | +1.12% |
| Aug 12, 2026 | $0.4931 | $0.46 | $0.0331 | 154,354.0 | -6.86% |
| Aug 11, 2026 | $0.5144 | $0.4801 | $0.0343 | 102,517.0 | +1.65% |
| Aug 10, 2026 | $0.5013 | $0.4793 | $0.022 | 174,273.0 | -0.34% |
| Aug 07, 2026 | $0.5091 | $0.4901 | $0.019 | 279,364.0 | -2.18% |
| Aug 06, 2026 | $0.5481 | $0.50 | $0.0481 | 212,537.0 | -7.20% |
| Aug 05, 2026 | $0.58 | $0.54 | $0.04 | 88,180.0 | -2.55% |
| Aug 04, 2026 | $0.5867 | $0.5301 | $0.0566 | 171,622.0 | +7.17% |
| Aug 03, 2026 | $0.539 | $0.5019 | $0.0371 | 247,510.0 | -0.67% |
| Jul 31, 2026 | $0.5741 | $0.51 | $0.0641 | 268,113.0 | -6.25% |
| Jul 30, 2026 | $0.5781 | $0.544 | $0.0341 | 171,096.0 | +0.68% |
| Jul 29, 2026 | $0.5865 | $0.5321 | $0.0544 | 252,825.0 | +2.74% |
| Jul 28, 2026 | $0.614 | $0.50 | $0.114 | 611,646.0 | -11.95% |
| Jul 27, 2026 | $0.6697 | $0.6003 | $0.0694 | 349,971.0 | -4.37% |
| Jul 24, 2026 | $0.6978 | $0.6347 | $0.0631 | 224,917.0 | -6.38% |
| Jul 23, 2026 | $0.7659 | $0.6514 | $0.1145 | 410,863.0 | -10.75% |
| Jul 22, 2026 | $0.7878 | $0.7228 | $0.065 | 201,048.0 | +0.30% |
| Jul 21, 2026 | $0.8583 | $0.7604 | $0.0979 | 337,564.0 | -10.60% |
| Jul 20, 2026 | $0.8896 | $0.85 | $0.0396 | 77,270.0 | -1.65% |
Btc Digital Ltd Stock (BTCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Btc Digital Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Btc Digital Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Btc Digital Ltd Stock (BTCT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.5867 | $0.4305 | $0.1562 | 1,998,801.0 | -16.90% |
| Jul, 2026 | $1.17 | $0.50 | $0.67 | 13,754,701.0 | -36.39% |
| Jun, 2026 | $1.48 | $0.61 | $0.87 | 61,536,696.0 | -27.77% |
| May, 2026 | $1.33 | $1.08 | $0.25 | 1,055,999.0 | -7.32% |
| Apr, 2026 | $1.39 | $1.10 | $0.29 | 2,843,450.0 | +9.82% |
| Mar, 2026 | $1.50 | $1.07 | $0.43 | 1,654,207.0 | -9.68% |
| Feb, 2026 | $1.37 | $1.07 | $0.30 | 1,143,349.0 | -9.49% |
| Jan, 2026 | $1.83 | $1.33 | $0.50 | 1,918,893.0 | +5.38% |
Btc Digital Ltd Stock (BTCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.05 | $1.35 | $0.70 | 1,589,145.0 | -23.53% |
| Nov, 2025 | $2.35 | $1.57 | $0.78 | 2,241,373.0 | -20.43% |
| Oct, 2025 | $3.12 | $2.23 | $0.89 | 6,387,263.0 | -14.55% |
| Sep, 2025 | $3.07 | $2.37 | $0.70 | 3,939,129.0 | +7.42% |
| Aug, 2025 | $2.88 | $2.35 | $0.53 | 4,193,476.0 | -3.40% |
| Jul, 2025 | $4.79 | $2.62 | $2.17 | 32,923,692.0 | -15.06% |
| Jun, 2025 | $3.49 | $2.75 | $0.74 | 2,818,583.0 | -6.59% |
| May, 2025 | $4.74 | $3.26 | $1.48 | 8,470,878.0 | -12.11% |
| Apr, 2025 | $4.43 | $2.93 | $1.50 | 3,303,098.0 | -5.47% |
| Mar, 2025 | $5.50 | $3.69 | $1.81 | 14,988,191.0 | +0.50% |
| Feb, 2025 | $6.23 | $3.66 | $2.57 | 6,681,803.0 | -35.28% |
| Jan, 2025 | $9.90 | $3.66 | $6.24 | 107,333,171.0 | +29.29% |
Btc Digital Ltd Stock (BTCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.75 | $4.27 | $14.48 | 17,778,810.0 | -72.54% |
| Nov, 2024 | $26.58 | $1.61 | $24.97 | 226,201,906.0 | +880.25% |
| Oct, 2024 | $2.09 | $1.40 | $0.69 | 961,497.0 | +0.62% |
| Sep, 2024 | $2.20 | $1.32 | $0.88 | 727,447.0 | +4.55% |
| Aug, 2024 | $1.86 | $1.50 | $0.36 | 312,441.0 | -14.44% |
| Jul, 2024 | $2.26 | $1.80 | $0.46 | 603,509.0 | -15.89% |
| Jun, 2024 | $2.44 | $2.00 | $0.44 | 306,767.0 | -6.14% |
| May, 2024 | $2.72 | $1.96 | $0.7599 | 354,840.0 | -7.31% |
| Apr, 2024 | $3.56 | $2.35 | $1.21 | 260,305.0 | -29.71% |
| Mar, 2024 | $3.85 | $2.66 | $1.19 | 548,450.0 | -9.09% |
| Feb, 2024 | $4.37 | $3.55 | $0.8188 | 1,028,074.0 | +1.05% |
| Jan, 2024 | $6.06 | $3.75 | $2.31 | 1,920,804.0 | -20.95% |
1.44%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):