Bit Digital, Inc.
BTBTNASDAQFinancial Services● Active
$1.64
$-0.21(-11.35%)
Market Cap$572671600
P/E Ratio—
52W High$4.55
52W Low$1.25
Bit Digital, Inc.（BTBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btbt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.74
Aug 9, 2021
-92.1% from here
5-Year Low5Y
$0.5300
Dec 30, 2022
+209.4% from low
IPO Priceadj.
$4.62
Mar 20, 2018
-64.5% since IPO
1 Year Ago
$2.65
Jun 9, 2025
-38.1% in 1Y
5 Years Ago
$7.81
Jun 8, 2021
-79.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BTBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.78 | $1.80 | $1.59 | $1.64 | $1.64 | 27.0M | -7.87% |
| Jun 4, 2026 | $1.76 | $1.88 | $1.75 | $1.85 | $1.85 | 21.6M | +5.11% |
| Jun 3, 2026 | $1.96 | $1.99 | $1.85 | $1.85 | $1.85 | 24.2M | -5.61% |
| Jun 2, 2026 | $2.07 | $2.13 | $1.95 | $1.98 | $1.98 | 23.4M | -4.35% |
| Jun 1, 2026 | $1.98 | $2.15 | $1.92 | $2.11 | $2.11 | 30.9M | +6.57% |
| May 29, 2026 | $2.00 | $2.05 | $1.92 | $2.02 | $2.02 | 20.2M | +1.00% |
| May 28, 2026 | $1.97 | $2.09 | $1.93 | $2.03 | $2.03 | 20.6M | +3.05% |
| May 27, 2026 | $1.97 | $2.05 | $1.92 | $2.03 | $2.03 | 23.2M | +3.05% |
| May 26, 2026 | $2.01 | $2.08 | $1.95 | $1.99 | $1.99 | 37.9M | -1.00% |
| May 22, 2026 | $1.97 | $2.07 | $1.94 | $1.99 | $1.99 | 32.7M | +1.02% |
| May 21, 2026 | $1.75 | $1.95 | $1.73 | $1.94 | $1.94 | 30.8M | +10.86% |
| May 20, 2026 | $1.75 | $1.83 | $1.71 | $1.76 | $1.76 | 16.8M | +0.57% |
| May 19, 2026 | $1.67 | $1.77 | $1.64 | $1.73 | $1.73 | 19.7M | +3.59% |
| May 18, 2026 | $1.78 | $1.79 | $1.63 | $1.70 | $1.70 | 19.8M | -4.49% |
| May 15, 2026 | $1.96 | $1.97 | $1.74 | $1.81 | $1.81 | 31.6M | -7.65% |
| May 14, 2026 | $2.02 | $2.22 | $1.89 | $2.13 | $2.13 | 49.9M | +5.45% |
| May 13, 2026 | $2.00 | $2.05 | $1.93 | $2.03 | $2.03 | 27.5M | +1.50% |
| May 12, 2026 | $2.08 | $2.08 | $1.84 | $1.96 | $1.96 | 32.2M | -5.77% |
| May 11, 2026 | $1.87 | $2.20 | $1.81 | $2.15 | $2.15 | 59.4M | +14.97% |
| May 8, 2026 | $1.83 | $1.87 | $1.77 | $1.80 | $1.80 | 26.5M | -1.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BTBT
Jan 1 → Dec 31 · 6 years2026-15.9%$1.95 → $1.64
-15.9%
2025-37.2%$3.01 → $1.89
-37.2%
2024-39.3%$4.83 → $2.93
-39.3%
2023+582.3%$0.62 → $4.23
+582.3%
2022-90.1%$6.08 → $0.60
-90.1%
2021-24.2%$8.02 → $6.08
-24.2%
Best Year2023 · +582.3%
Worst Year2022 · -90.1%
Positive Years1 / 6
Avg Annual Return+62.6%
6Y Total Return-79.6%
6Y CAGR~-23.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BTBT?
If you invested $1,000 in BTBT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$355
Total Return-64.5%
CAGR~-12.1% / yr
Profit$-645
Based on Mar 20, 2018 · $4.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bit Digital, Inc.（BTBT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTBT 历史股价FMP 日线复权 OHLCV