Bit Digital, Inc. - Ordinary Share (BTBT)

Historical Prices For Bit Digital, Inc. - Ordinary Share (BTBT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	2.03	2.16	1.97	2.14	13,581,158	2.14
3/31/2025	2.02	2.04	1.94	2.02	11,341,469	2.02
3/28/2025	2.21	2.22	2.08	2.10	13,109,334	2.10
3/27/2025	2.21	2.34	2.19	2.27	12,189,855	2.27
3/26/2025	2.36	2.38	2.21	2.25	9,388,912	2.25
3/25/2025	2.49	2.49	2.33	2.37	10,106,614	2.37
3/24/2025	2.40	2.54	2.40	2.49	14,940,095	2.49
3/21/2025	2.34	2.37	2.28	2.33	13,115,914	2.33
3/20/2025	2.37	2.47	2.36	2.40	13,117,039	2.40
3/19/2025	2.28	2.48	2.28	2.42	12,531,288	2.42
3/18/2025	2.34	2.37	2.25	2.26	10,832,354	2.26
3/17/2025	2.43	2.44	2.25	2.41	10,660,061	2.41
3/14/2025	2.49	2.73	2.37	2.44	17,235,966	2.44
3/13/2025	2.34	2.37	2.22	2.27	12,460,717	2.27
3/12/2025	2.43	2.47	2.27	2.33	19,259,759	2.33
3/11/2025	2.19	2.40	2.13	2.37	10,641,015	2.37
3/10/2025	2.43	2.44	2.11	2.16	13,624,480	2.16
3/07/2025	2.39	2.57	2.33	2.54	18,794,135	2.54
3/06/2025	2.40	2.50	2.30	2.40	21,626,908	2.40
3/05/2025	2.45	2.50	2.31	2.49	16,598,881	2.49
3/04/2025	2.16	2.49	2.14	2.40	28,127,252	2.40
3/03/2025	2.66	2.73	2.29	2.30	21,711,429	2.30
2/28/2025	2.33	2.56	2.29	2.46	27,990,332	2.46
2/27/2025	2.54	2.65	2.36	2.38	27,909,809	2.38
2/26/2025	2.35	2.55	2.34	2.45	30,037,564	2.45
2/25/2025	2.47	2.50	2.33	2.41	23,523,374	2.41
2/24/2025	2.70	2.71	2.52	2.57	18,680,117	2.57
2/21/2025	3.03	3.05	2.71	2.71	14,893,563	2.71
2/20/2025	3.02	3.02	2.90	2.95	9,947,711	2.95
2/19/2025	3.00	3.10	2.97	3.00	8,122,949	3.00
2/18/2025	3.12	3.15	2.98	2.98	15,662,355	2.98
2/14/2025	3.15	3.20	3.06	3.12	9,902,753	3.12
2/13/2025	3.06	3.15	2.95	3.15	15,244,761	3.15
2/12/2025	2.87	3.09	2.85	3.08	13,626,842	3.08
2/11/2025	3.02	3.10	2.90	2.91	9,665,049	2.91
2/10/2025	3.14	3.14	3.02	3.06	10,589,159	3.06
2/07/2025	3.16	3.33	3.06	3.09	14,942,751	3.09
2/06/2025	3.13	3.27	3.03	3.09	13,129,127	3.09
2/05/2025	3.22	3.29	3.06	3.10	13,820,429	3.10
2/04/2025	3.17	3.26	3.12	3.23	14,755,116	3.23
2/03/2025	2.88	3.27	2.84	3.18	24,865,309	3.18
1/31/2025	3.26	3.35	3.12	3.15	14,808,628	3.15
1/30/2025	3.14	3.32	3.12	3.25	23,569,743	3.25
1/29/2025	2.97	3.09	2.92	3.05	17,260,023	3.05
1/28/2025	3.17	3.18	2.91	2.98	17,052,590	2.98
1/27/2025	3.44	3.46	2.99	3.11	23,107,205	3.11
1/24/2025	3.72	3.89	3.64	3.69	21,202,153	3.69
1/23/2025	3.57	3.92	3.54	3.65	20,199,836	3.65
1/22/2025	3.64	3.75	3.46	3.71	15,415,985	3.71
1/21/2025	3.71	3.78	3.52	3.70	20,396,922	3.70
1/17/2025	3.79	3.88	3.64	3.68	17,381,137	3.68
1/16/2025	3.64	3.67	3.49	3.63	12,202,070	3.63
1/15/2025	3.58	3.77	3.49	3.69	20,554,594	3.69
1/14/2025	3.38	3.53	3.32	3.39	11,405,417	3.39
1/13/2025	3.17	3.23	3.04	3.21	14,585,579	3.21
1/10/2025	3.31	3.38	3.15	3.37	10,953,953	3.37
1/08/2025	3.44	3.51	3.19	3.36	13,316,332	3.36
1/07/2025	3.83	3.86	3.49	3.62	21,457,111	3.62
1/06/2025	3.78	4.03	3.63	3.88	21,082,185	3.88
1/03/2025	3.14	3.71	3.12	3.69	19,137,899	3.69