Get the Stockscreener App
0.8173
0.33%
-0.0027
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 August 17, 2026, is $0.8173.
- 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 1,276% to $0.8173 now.
- The 52-week high stock price for BTOG is $33.34, representing a 3,980% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BTOG is $0.6201, indicating a -24.13% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.8399 | $0.79 | $0.0499 | 35,363.0 | -0.01% |
| Aug 14, 2026 | $0.84 | $0.8002 | $0.0398 | 20,316.0 | -2.03% |
| Aug 13, 2026 | $0.87 | $0.80 | $0.07 | 82,243.0 | +0.16% |
| Aug 12, 2026 | $0.8724 | $0.8245 | $0.0479 | 19,356.0 | -2.71% |
| Aug 11, 2026 | $0.8758 | $0.8201 | $0.0557 | 60,645.0 | +2.35% |
| Aug 10, 2026 | $0.8545 | $0.7802 | $0.0743 | 31,917.0 | +2.35% |
| Aug 07, 2026 | $0.8371 | $0.7601 | $0.077 | 53,754.0 | +2.53% |
| Aug 06, 2026 | $0.7998 | $0.7531 | $0.0467 | 46,207.0 | +0.72% |
| Aug 05, 2026 | $0.82 | $0.7521 | $0.0679 | 324,991.0 | +0.84% |
| Aug 04, 2026 | $0.79 | $0.7619 | $0.0281 | 56,343.0 | -0.82% |
| Aug 03, 2026 | $0.805 | $0.6698 | $0.1352 | 249,860.0 | +12.40% |
| Jul 31, 2026 | $0.935 | $0.6201 | $0.3149 | 7,241,596.0 | -13.13% |
| Jul 30, 2026 | $0.8277 | $0.7695 | $0.0582 | 54,168.0 | -0.23% |
| Jul 29, 2026 | $0.8699 | $0.8042 | $0.0657 | 52,261.0 | -2.96% |
| Jul 28, 2026 | $0.85 | $0.795 | $0.055 | 47,315.0 | +4.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.8758 | $0.6698 | $0.206 | 980,995.0 | +16.07% |
| Jul, 2026 | $1.53 | $0.6201 | $0.9099 | 25,613,656.0 | -43.49% |
| 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% |
2.00%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):