BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.300
-0.130 (-9.09%)
At close: Dec 31, 2025, 4:00 PM EST
1.330
+0.030 (2.31%)
After-hours: Dec 31, 2025, 7:51 PM EST
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.43 | 1.45 | 1.26 | 1.30 | 1.30 | -9.09% | 167,071 |
| Dec 30, 2025 | 1.51 | 1.53 | 1.35 | 1.43 | 1.43 | -6.54% | 107,000 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -4.38% | 107,598 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 78,506 |
| Dec 24, 2025 | 1.74 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 38,482 |
| Dec 23, 2025 | 1.75 | 1.84 | 1.73 | 1.76 | 1.76 | - | 75,376 |
| Dec 22, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -3.83% | 105,351 |
| Dec 19, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 5.17% | 48,394 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 41,694 |
| Dec 17, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 46,037 |
| Dec 16, 2025 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 4.85% | 45,650 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.65 | 1.65 | -7.82% | 86,511 |
| Dec 12, 2025 | 1.81 | 1.88 | 1.72 | 1.79 | 1.79 | -1.65% | 45,759 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.75 | 1.82 | 1.82 | -6.67% | 87,827 |
| Dec 10, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 68,915 |
| Dec 9, 2025 | 1.90 | 2.05 | 1.89 | 1.93 | 1.93 | 1.58% | 126,297 |
| Dec 8, 2025 | 1.87 | 1.99 | 1.87 | 1.90 | 1.90 | 2.15% | 88,417 |
| Dec 5, 2025 | 1.92 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 59,909 |
| Dec 4, 2025 | 1.90 | 1.96 | 1.86 | 1.90 | 1.90 | -4.04% | 65,598 |
| Dec 3, 2025 | 1.85 | 1.98 | 1.81 | 1.98 | 1.98 | 9.39% | 133,451 |
| Dec 2, 2025 | 1.85 | 1.90 | 1.78 | 1.81 | 1.81 | -0.55% | 76,737 |
| Dec 1, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | -2.67% | 67,580 |
| Nov 28, 2025 | 1.94 | 1.96 | 1.84 | 1.87 | 1.87 | -1.06% | 78,028 |
| Nov 26, 2025 | 1.79 | 1.90 | 1.74 | 1.89 | 1.89 | 7.39% | 114,042 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | - | 30,043 |
| Nov 24, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.14% | 55,860 |
| Nov 21, 2025 | 1.68 | 1.73 | 1.62 | 1.69 | 1.69 | 1.20% | 83,790 |
| Nov 20, 2025 | 1.66 | 1.80 | 1.66 | 1.67 | 1.67 | 0.60% | 134,641 |
| Nov 19, 2025 | 1.73 | 1.74 | 1.59 | 1.66 | 1.66 | -6.21% | 138,439 |
| Nov 18, 2025 | 1.60 | 1.80 | 1.57 | 1.77 | 1.77 | 9.26% | 263,656 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.90% | 121,314 |
| Nov 14, 2025 | 1.79 | 1.84 | 1.70 | 1.74 | 1.74 | -5.43% | 137,881 |
| Nov 13, 2025 | 1.93 | 1.97 | 1.80 | 1.84 | 1.84 | -6.60% | 118,750 |
| Nov 12, 2025 | 2.00 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 108,065 |
| Nov 11, 2025 | 2.04 | 2.07 | 1.95 | 1.99 | 1.99 | -2.45% | 68,699 |
| Nov 10, 2025 | 2.05 | 2.10 | 1.96 | 2.04 | 2.04 | 2.51% | 80,816 |
| Nov 7, 2025 | 1.91 | 2.03 | 1.89 | 1.99 | 1.99 | -0.50% | 201,461 |
| Nov 6, 2025 | 2.19 | 2.19 | 1.97 | 2.00 | 2.00 | -8.26% | 208,297 |
| Nov 5, 2025 | 2.06 | 2.19 | 2.05 | 2.18 | 2.18 | 3.32% | 91,011 |
| Nov 4, 2025 | 2.20 | 2.33 | 2.02 | 2.11 | 2.11 | -6.64% | 160,672 |
| Nov 3, 2025 | 2.30 | 2.35 | 2.22 | 2.26 | 2.26 | -3.83% | 83,074 |
| Oct 31, 2025 | 2.35 | 2.42 | 2.30 | 2.35 | 2.35 | 4.91% | 96,429 |
| Oct 30, 2025 | 2.42 | 2.42 | 2.23 | 2.24 | 2.24 | -7.44% | 195,910 |
| Oct 29, 2025 | 2.53 | 2.59 | 2.36 | 2.42 | 2.42 | -2.02% | 174,524 |
| Oct 28, 2025 | 2.69 | 2.69 | 2.45 | 2.47 | 2.47 | -6.44% | 163,503 |
| Oct 27, 2025 | 2.72 | 2.73 | 2.56 | 2.64 | 2.64 | 1.93% | 235,918 |
| Oct 24, 2025 | 2.43 | 2.68 | 2.43 | 2.59 | 2.59 | 7.02% | 215,178 |
| Oct 23, 2025 | 2.40 | 2.45 | 2.38 | 2.42 | 2.42 | 0.83% | 79,679 |
| Oct 22, 2025 | 2.52 | 2.54 | 2.33 | 2.40 | 2.40 | -5.88% | 276,590 |
| Oct 21, 2025 | 2.56 | 2.64 | 2.53 | 2.55 | 2.55 | -1.16% | 92,667 |