Bit Origin Ltd
BTOGNASDAQFinancial Services● Active
$1.61
$-0.02(-1.27%)
Market Cap$2570921
P/E Ratio—
52W High$60.6
52W Low$1.57
Bit Origin Ltd（BTOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5,615.82
Dec 13, 2021
-100.0% from here
5-Year Low5Y
$1.57
Jun 8, 2026
+2.5% from low
IPO Priceadj.
$8,045.46
Aug 15, 2019
-100.0% since IPO
1 Year Ago
$9.29
Jun 9, 2025
-82.7% in 1Y
5 Years Ago
$3,096.00
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BTOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.68 | $1.68 | $1.57 | $1.61 | $1.61 | 40K | -4.46% |
| Jun 5, 2026 | $1.77 | $1.77 | $1.60 | $1.63 | $1.63 | 230K | -7.91% |
| Jun 4, 2026 | $1.76 | $1.89 | $1.71 | $1.82 | $1.82 | 52K | +3.41% |
| Jun 3, 2026 | $1.80 | $1.83 | $1.69 | $1.74 | $1.74 | 26K | -3.33% |
| Jun 2, 2026 | $1.71 | $1.90 | $1.70 | $1.82 | $1.82 | 121K | +6.43% |
| Jun 1, 2026 | $1.74 | $1.75 | $1.63 | $1.71 | $1.71 | 70K | -1.72% |
| May 29, 2026 | $1.80 | $1.86 | $1.73 | $1.77 | $1.77 | 232K | -1.67% |
| May 28, 2026 | $1.70 | $1.73 | $1.65 | $1.70 | $1.70 | 391K | +0.00% |
| May 27, 2026 | $1.69 | $1.72 | $1.67 | $1.69 | $1.69 | 29K | +0.00% |
| May 26, 2026 | $1.73 | $1.74 | $1.69 | $1.71 | $1.71 | 40K | -1.16% |
| May 22, 2026 | $1.85 | $1.87 | $1.68 | $1.71 | $1.71 | 80K | -7.57% |
| May 21, 2026 | $1.71 | $1.80 | $1.70 | $1.77 | $1.77 | 28K | +3.51% |
| May 20, 2026 | $1.63 | $1.78 | $1.63 | $1.70 | $1.70 | 47K | +4.29% |
| May 19, 2026 | $1.66 | $1.67 | $1.59 | $1.65 | $1.65 | 56K | -0.60% |
| May 18, 2026 | $1.77 | $1.77 | $1.60 | $1.65 | $1.65 | 86K | -6.78% |
| May 15, 2026 | $1.89 | $1.89 | $1.75 | $1.81 | $1.81 | 48K | -4.23% |
| May 14, 2026 | $1.74 | $1.93 | $1.66 | $1.88 | $1.88 | 259K | +8.05% |
| May 13, 2026 | $1.71 | $1.76 | $1.68 | $1.71 | $1.71 | 35K | +0.00% |
| May 12, 2026 | $1.79 | $1.79 | $1.64 | $1.73 | $1.73 | 89K | -3.35% |
| May 11, 2026 | $1.90 | $1.90 | $1.76 | $1.82 | $1.82 | 62K | -4.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BTOG
Jan 1 → Dec 31 · 6 years2026-83.6%$9.78 → $1.60
-83.6%
2025-82.4%$58.80 → $10.32
-82.4%
2024-79.5%$286.20 → $58.80
-79.5%
2023-21.4%$316.98 → $249.00
-21.4%
2022-87.3%$2502.00 → $316.98
-87.3%
2021-18.9%$3042.00 → $2466.00
-18.9%
Best Year2021 · -18.9%
Worst Year2022 · -87.3%
Positive Years0 / 6
Avg Annual Return-62.2%
6Y Total Return-99.9%
6Y CAGR~-71.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in BTOG?
If you invested $1,000 in BTOG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-70.4% / yr
Profit$-1,000
Based on Aug 15, 2019 · $8045.46Split & 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 Origin Ltd（BTOG）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 $1.61。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
BTOG 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。
BTOG 历史股价FMP 日线复权 OHLCV