Bit Digital, Inc. - Ordinary Share (BTBT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.65	3.83	3.56	3.72	32,829,324	3.72
10/22/2025	3.73	3.82	3.47	3.59	44,537,635	3.59
10/21/2025	4.10	4.17	3.83	3.87	41,955,239	3.87
10/20/2025	3.91	4.55	3.87	4.22	75,720,726	4.22
10/17/2025	3.49	3.67	3.45	3.65	36,624,490	3.65
10/16/2025	4.08	4.11	3.68	3.69	57,746,010	3.69
10/15/2025	4.28	4.29	3.93	4.06	55,547,172	4.06
10/14/2025	3.83	4.39	3.72	4.13	73,292,726	4.13
10/13/2025	3.81	4.02	3.56	4.00	54,747,877	4.00
10/10/2025	4.06	4.35	3.73	3.76	64,360,203	3.76
10/09/2025	4.05	4.07	3.84	4.02	29,606,799	4.02
10/08/2025	3.76	4.07	3.76	4.04	40,751,772	4.04
10/07/2025	3.92	3.98	3.50	3.74	42,334,882	3.74
10/06/2025	3.65	3.81	3.60	3.78	33,952,575	3.78
10/03/2025	3.57	3.71	3.42	3.50	38,795,779	3.50
10/02/2025	3.39	3.57	3.29	3.48	38,019,822	3.48
10/01/2025	3.05	3.36	3.03	3.27	37,344,258	3.27
9/30/2025	2.96	3.04	2.88	3.00	59,790,158	3.00
9/29/2025	3.03	3.25	2.97	3.20	30,075,935	3.20
9/26/2025	2.92	3.00	2.83	2.95	14,858,304	2.95
9/25/2025	3.05	3.13	2.89	2.94	23,303,630	2.94
9/24/2025	3.14	3.42	3.13	3.15	26,052,746	3.15
9/23/2025	3.16	3.32	3.07	3.09	24,440,475	3.09
9/22/2025	3.02	3.15	2.92	3.14	21,639,822	3.14
9/19/2025	3.15	3.21	3.07	3.12	65,925,215	3.12
9/18/2025	3.09	3.21	3.02	3.12	26,192,037	3.12
9/17/2025	2.93	3.06	2.90	3.03	19,995,827	3.03
9/16/2025	2.94	2.98	2.88	2.96	13,385,349	2.96
9/15/2025	2.97	2.99	2.86	2.94	18,114,536	2.94
9/12/2025	2.96	3.15	2.91	2.97	31,379,582	2.97
9/11/2025	2.98	3.07	2.90	2.94	21,376,975	2.94
9/10/2025	2.85	3.06	2.79	2.96	35,595,992	2.96
9/09/2025	2.60	2.85	2.58	2.77	38,799,013	2.77
9/08/2025	2.51	2.62	2.50	2.55	19,339,419	2.55
9/05/2025	2.56	2.61	2.42	2.51	15,148,078	2.51
9/04/2025	2.46	2.54	2.44	2.48	19,710,340	2.48
9/03/2025	2.67	2.70	2.50	2.50	29,407,243	2.50
9/02/2025	2.49	2.68	2.45	2.61	19,005,050	2.61
8/29/2025	2.60	2.64	2.48	2.57	21,064,851	2.57
8/28/2025	2.75	2.78	2.61	2.61	21,925,691	2.61
8/27/2025	2.80	2.80	2.71	2.74	10,798,435	2.74
8/26/2025	2.77	2.83	2.75	2.81	20,211,051	2.81
8/25/2025	2.80	2.87	2.72	2.78	19,350,534	2.78
8/22/2025	2.72	2.91	2.68	2.88	20,568,965	2.88
8/21/2025	2.69	2.76	2.65	2.72	12,195,560	2.72
8/20/2025	2.71	2.77	2.60	2.76	18,117,094	2.76
8/19/2025	2.94	2.96	2.70	2.72	24,171,781	2.72
8/18/2025	2.95	3.05	2.90	2.94	24,232,392	2.94
8/15/2025	3.14	3.16	2.94	3.01	25,609,051	3.01
8/14/2025	3.03	3.23	2.98	3.19	24,672,588	3.19
8/13/2025	3.16	3.25	3.05	3.17	24,114,468	3.17
8/12/2025	3.01	3.09	2.96	3.03	21,256,619	3.03
8/11/2025	3.04	3.24	2.97	3.00	41,847,833	3.00
8/08/2025	2.99	3.02	2.82	2.99	36,208,220	2.99
8/07/2025	3.54	3.64	2.89	2.95	106,445,658	2.95
8/06/2025	3.15	3.46	3.10	3.44	51,284,885	3.44
8/05/2025	3.11	3.20	3.02	3.15	25,577,483	3.15
8/04/2025	2.79	3.13	2.76	3.12	30,532,900	3.12
8/01/2025	2.72	2.82	2.66	2.72	20,436,493	2.72
7/31/2025	2.87	2.94	2.79	2.91	27,720,637	2.91
7/30/2025	2.93	3.04	2.78	2.84	27,554,565	2.84
7/29/2025	2.94	3.02	2.73	2.93	38,948,407	2.93
7/28/2025	3.23	3.28	2.96	3.00	27,764,978	3.00
7/25/2025	3.19	3.20	3.05	3.15	20,500,156	3.15
7/24/2025	3.39	3.41	3.22	3.23	27,768,385	3.23