Get the Stockscreener App
0.6134
4.37%
-0.028
Pre-market:
.62
0.0066
+1.08%
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 July 27, 2026, is $0.6134.
- 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 $0.6003 on July 27, 2026. Since then, Btc Digital Ltd's stock price has risen over 2.18% to $0.6134 now.
- The 52-week high stock price for BTCT is $3.12, representing a 408.64% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for BTCT is $0.6003, indicating a -2.14% decrease from the current share price, occurred on July 27, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 17, 2026 | $0.8946 | $0.8501 | $0.0445 | 101,839.0 | -0.78% |
| Jul 16, 2026 | $0.89 | $0.8578 | $0.0322 | 107,788.0 | +1.88% |
| Jul 15, 2026 | $0.9034 | $0.861 | $0.0424 | 134,760.0 | -4.33% |
| Jul 14, 2026 | $0.9129 | $0.8569 | $0.056 | 220,094.0 | +0.00% |
| Jul 13, 2026 | $0.9199 | $0.8724 | $0.0475 | 244,906.0 | -3.10% |
| Jul 10, 2026 | $0.9497 | $0.91 | $0.0397 | 153,047.0 | -2.48% |
| Jul 09, 2026 | $1.02 | $0.9028 | $0.1147 | 377,972.0 | -6.63% |
| Jul 08, 2026 | $1.07 | $0.977 | $0.093 | 265,599.0 | -5.56% |
| Jul 07, 2026 | $1.17 | $1.01 | $0.1598 | 812,213.0 | -4.42% |
| Jul 06, 2026 | $1.17 | $0.9741 | $0.1954 | 1,687,230.0 | +6.60% |
| Jul 02, 2026 | $1.07 | $0.873 | $0.197 | 2,292,991.0 | +11.58% |
| Jul 01, 2026 | $0.98 | $0.74 | $0.24 | 4,450,949.0 | +15.38% |
| Jun 30, 2026 | $1.11 | $0.7912 | $0.3188 | 53,110,650.0 | +20.59% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.17 | $0.6003 | $0.5697 | 12,800,992.0 | -25.50% |
| 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% |
9.38%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):