Get the Stockscreener App
0.8056
2.71%
-0.0224
After Hours:
.81
0.0044
+0.55%
Bit Origin Ltd Stock (BTOG) Price History
The historical daily chart and data for Bit Origin Ltd stock (BTOG), show that the latest closing stock price as of July 27, 2026, is $0.8056.
- Bit Origin Ltd all-time high stock price is $60.60, occurred on July 18, 2025.
- The lowest Bit Origin Ltd stock price recorded was $0.0594 on May 25, 2023. Since then, Bit Origin Ltd's stock price has risen over 1,256% to $0.8056 now.
- The 52-week high stock price for BTOG is $38.31, representing a 4,655% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for BTOG is $0.7921, indicating a -1.68% decrease from the current share price, occurred on July 24, 2026.
- The closing price of Bit Origin Ltd (BTOG) stock in the beginning of 2025 was $0.9986. The stock closed the year at $0.1761, a loss of over -82.37% for the year.
The table below shows more information about BTOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.83 | $0.805 | $0.025 | 58,122.0 | -2.71% |
| Jul 24, 2026 | $0.87 | $0.7921 | $0.0779 | 96,782.0 | -4.77% |
| Jul 23, 2026 | $0.9141 | $0.831 | $0.0831 | 103,332.0 | -4.40% |
| Jul 22, 2026 | $0.9496 | $0.8835 | $0.0661 | 99,197.0 | -3.46% |
| Jul 21, 2026 | $0.9482 | $0.8825 | $0.0657 | 90,534.0 | +3.54% |
| Jul 20, 2026 | $0.9249 | $0.8811 | $0.0438 | 52,654.0 | -1.67% |
| Jul 17, 2026 | $0.9254 | $0.80 | $0.1254 | 97,093.0 | +0.64% |
| Jul 16, 2026 | $0.973 | $0.8821 | $0.0909 | 44,336.0 | -3.30% |
| Jul 15, 2026 | $0.9996 | $0.90 | $0.0996 | 89,061.0 | +2.01% |
| Jul 14, 2026 | $0.94 | $0.8676 | $0.0724 | 189,006.0 | -4.05% |
| Jul 13, 2026 | $1.03 | $0.9552 | $0.0798 | 282,246.0 | -10.87% |
| Jul 10, 2026 | $1.12 | $1.06 | $0.065 | 181,728.0 | -5.22% |
| Jul 09, 2026 | $1.18 | $1.05 | $0.1211 | 246,681.0 | +3.60% |
| Jul 08, 2026 | $1.12 | $1.04 | $0.08 | 187,381.0 | -2.63% |
| Jul 07, 2026 | $1.16 | $1.02 | $0.135 | 400,833.0 | -1.72% |
| Jul 06, 2026 | $1.17 | $1.10 | $0.0698 | 579,231.0 | -9.38% |
| Jul 02, 2026 | $1.29 | $1.17 | $0.12 | 1,857,866.0 | +3.23% |
| Jul 01, 2026 | $1.53 | $1.22 | $0.31 | 13,562,233.0 | -0.80% |
| Jun 30, 2026 | $1.35 | $1.13 | $0.225 | 890,088.0 | +1.63% |
Bit Origin Ltd Stock (BTOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bit Origin Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bit Origin Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bit Origin Ltd Stock (BTOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $1.53 | $0.7921 | $0.7379 | 18,276,438.0 | -35.55% |
| Jun, 2026 | $2.20 | $1.13 | $1.07 | 25,269,505.0 | -29.38% |
| May, 2026 | $2.29 | $1.59 | $0.70 | 1,451,501.0 | -18.06% |
| Apr, 2026 | $5.35 | $1.75 | $3.60 | 32,867,502.0 | -3.57% |
| Mar, 2026 | $3.40 | $2.10 | $1.30 | 1,445,867.0 | -11.46% |
| Feb, 2026 | $3.86 | $2.38 | $1.48 | 1,618,496.0 | -37.38% |
| Jan, 2026 | $12.73 | $3.39 | $9.34 | 2,269,172.0 | -60.85% |
Bit Origin Ltd Stock (BTOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.79 | $10.42 | $6.37 | 404,361.8 | -34.53% |
| Nov, 2025 | $21.40 | $12.00 | $9.40 | 506,729.3 | -23.28% |
| Oct, 2025 | $33.34 | $19.50 | $13.84 | 1,908,508.3 | -7.21% |
| Sep, 2025 | $27.66 | $19.10 | $8.56 | 1,963,006.8 | -2.20% |
| Aug, 2025 | $38.31 | $18.66 | $19.65 | 5,908,833.6 | +0.10% |
| Jul, 2025 | $60.60 | $8.30 | $52.30 | 31,919,472.8 | +147.47% |
| Jun, 2025 | $10.70 | $8.54 | $2.16 | 891,287.1 | -6.45% |
| May, 2025 | $15.60 | $8.91 | $6.69 | 8,787,963.3 | +12.00% |
| Apr, 2025 | $14.54 | $7.10 | $7.44 | 8,247,469.2 | -20.63% |
| Mar, 2025 | $57.60 | $10.60 | $47.00 | 21,966,378.9 | +4.40% |
| Feb, 2025 | $36.00 | $9.68 | $26.32 | 957,345.9 | -68.89% |
| Jan, 2025 | $64.20 | $24.12 | $40.08 | 41,351.8 | -40.31% |
Bit Origin Ltd Stock (BTOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.80 | $48.59 | $40.21 | 27,695.4 | -37.78% |
| Nov, 2024 | $137.4 | $76.80 | $60.60 | 47,894.9 | -25.00% |
| Oct, 2024 | $164.4 | $108.0 | $56.40 | 13,578.9 | -11.76% |
| Sep, 2024 | $185.4 | $97.80 | $87.60 | 25,817.5 | +17.92% |
| Aug, 2024 | $119.4 | $84.00 | $35.40 | 15,857.5 | -0.57% |
| Jul, 2024 | $168.0 | $90.00 | $78.00 | 107,316.1 | -39.58% |
| Jun, 2024 | $343.8 | $153.6 | $190.2 | 158,271.8 | -23.20% |
| May, 2024 | $279.0 | $151.2 | $127.8 | 136,798.1 | -4.82% |
| Apr, 2024 | $270.0 | $127.2 | $142.8 | 59,225.2 | -1.75% |
| Mar, 2024 | $362.1 | $216.0 | $146.1 | 137,401.5 | -28.52% |
| Feb, 2024 | $582.6 | $213.0 | $369.6 | 306,207.1 | -20.76% |
| Jan, 2024 | $450.0 | $144.0 | $306.0 | 78,927.7 | +70.60% |
4.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):