BTC Digital Ltd. - Ordinary Shares (BTCT)
3.4100
-0.4600 (-11.89%)
NASDAQ · Last Trade: Apr 4th, 3:09 PM EDT
Historical Prices For BTC Digital Ltd. - Ordinary Shares (BTCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.98 | 4.02 | 3.80 | 3.87 | 86,904 | 3.87 |
| 4/02/2025 | 3.87 | 4.18 | 3.82 | 4.01 | 158,599 | 4.01 |
| 4/01/2025 | 4.12 | 4.12 | 3.86 | 3.94 | 66,639 | 3.94 |
| 3/31/2025 | 3.92 | 4.11 | 3.69 | 4.02 | 81,682 | 4.02 |
| 3/28/2025 | 4.33 | 4.37 | 3.89 | 3.98 | 132,439 | 3.98 |
| 3/27/2025 | 4.24 | 4.56 | 4.18 | 4.37 | 48,659 | 4.37 |
| 3/26/2025 | 4.65 | 4.65 | 4.24 | 4.29 | 79,099 | 4.29 |
| 3/25/2025 | 4.73 | 4.73 | 4.55 | 4.61 | 70,402 | 4.61 |
| 3/24/2025 | 4.60 | 4.82 | 4.47 | 4.66 | 274,071 | 4.66 |
| 3/21/2025 | 4.48 | 4.58 | 4.34 | 4.40 | 85,027 | 4.40 |
| 3/20/2025 | 4.47 | 4.61 | 4.26 | 4.61 | 109,665 | 4.61 |
| 3/19/2025 | 4.21 | 4.59 | 4.21 | 4.51 | 171,069 | 4.51 |
| 3/18/2025 | 4.29 | 4.29 | 4.15 | 4.21 | 92,793 | 4.21 |
| 3/17/2025 | 4.13 | 4.39 | 4.13 | 4.30 | 162,762 | 4.30 |
| 3/14/2025 | 4.27 | 4.36 | 4.10 | 4.34 | 139,236 | 4.34 |
| 3/13/2025 | 4.36 | 4.36 | 4.03 | 4.07 | 160,316 | 4.07 |
| 3/12/2025 | 4.14 | 4.43 | 4.14 | 4.31 | 164,963 | 4.31 |
| 3/11/2025 | 3.98 | 4.29 | 3.90 | 4.29 | 265,685 | 4.29 |
| 3/10/2025 | 4.10 | 4.15 | 3.83 | 3.87 | 394,963 | 3.87 |
| 3/07/2025 | 4.30 | 4.75 | 4.28 | 4.45 | 352,094 | 4.45 |
| 3/06/2025 | 4.47 | 4.50 | 4.01 | 4.40 | 514,536 | 4.40 |
| 3/05/2025 | 4.20 | 4.62 | 4.10 | 4.46 | 642,999 | 4.46 |
| 3/04/2025 | 3.55 | 4.57 | 3.50 | 4.22 | 1,359,809 | 4.22 |
| 3/03/2025 | 5.28 | 5.50 | 4.12 | 4.31 | 11,017,214 | 4.31 |
| 2/28/2025 | 3.74 | 4.10 | 3.66 | 4.00 | 180,021 | 4.00 |
| 2/27/2025 | 4.09 | 4.20 | 3.79 | 3.85 | 224,635 | 3.85 |
| 2/26/2025 | 4.00 | 4.16 | 3.80 | 3.89 | 225,043 | 3.89 |
| 2/25/2025 | 4.32 | 4.50 | 3.71 | 3.92 | 563,112 | 3.92 |
| 2/24/2025 | 4.71 | 4.80 | 4.45 | 4.52 | 194,596 | 4.52 |
| 2/21/2025 | 5.24 | 5.32 | 4.62 | 4.65 | 260,959 | 4.65 |
| 2/20/2025 | 5.24 | 5.24 | 4.87 | 5.06 | 161,442 | 5.06 |
| 2/19/2025 | 5.23 | 5.29 | 5.01 | 5.21 | 150,557 | 5.21 |
| 2/18/2025 | 5.38 | 5.45 | 5.08 | 5.09 | 157,381 | 5.09 |
| 2/14/2025 | 5.31 | 5.48 | 5.10 | 5.28 | 278,698 | 5.28 |
| 2/13/2025 | 5.15 | 5.58 | 5.01 | 5.48 | 377,957 | 5.48 |
| 2/12/2025 | 5.00 | 5.33 | 4.94 | 5.13 | 283,207 | 5.13 |
| 2/11/2025 | 5.46 | 5.60 | 5.12 | 5.17 | 299,683 | 5.17 |
| 2/10/2025 | 5.87 | 5.93 | 5.41 | 5.56 | 465,678 | 5.56 |
| 2/07/2025 | 5.90 | 6.19 | 5.72 | 5.83 | 753,915 | 5.83 |
| 2/06/2025 | 5.89 | 5.93 | 5.65 | 5.84 | 382,831 | 5.84 |
| 2/05/2025 | 5.96 | 6.23 | 5.55 | 5.75 | 500,148 | 5.75 |
| 2/04/2025 | 5.95 | 6.17 | 5.73 | 5.97 | 482,993 | 5.97 |
| 2/03/2025 | 5.60 | 6.18 | 5.51 | 6.01 | 787,116 | 6.01 |
| 1/31/2025 | 6.26 | 6.55 | 5.91 | 6.18 | 921,257 | 6.18 |
| 1/30/2025 | 6.25 | 7.16 | 6.11 | 6.32 | 1,802,083 | 6.32 |
| 1/29/2025 | 6.14 | 6.59 | 5.90 | 6.05 | 927,633 | 6.05 |
| 1/28/2025 | 6.40 | 6.53 | 5.65 | 6.18 | 1,020,553 | 6.18 |
| 1/27/2025 | 6.94 | 7.38 | 5.80 | 6.35 | 1,533,125 | 6.35 |
| 1/24/2025 | 7.65 | 8.20 | 7.15 | 7.53 | 4,106,821 | 7.53 |
| 1/23/2025 | 5.82 | 8.50 | 5.80 | 7.46 | 13,115,758 | 7.46 |
| 1/22/2025 | 7.50 | 7.50 | 6.01 | 6.16 | 3,339,774 | 6.16 |
| 1/21/2025 | 9.59 | 9.80 | 7.37 | 7.79 | 16,853,302 | 7.79 |
| 1/17/2025 | 6.08 | 9.90 | 5.28 | 8.26 | 61,453,477 | 8.26 |
| 1/16/2025 | 4.60 | 4.92 | 4.51 | 4.76 | 154,450 | 4.76 |
| 1/15/2025 | 4.17 | 4.95 | 4.10 | 4.75 | 415,915 | 4.75 |
| 1/14/2025 | 4.20 | 4.45 | 4.10 | 4.17 | 150,351 | 4.17 |
| 1/13/2025 | 4.05 | 4.15 | 3.66 | 4.00 | 198,101 | 4.00 |
| 1/10/2025 | 4.19 | 4.40 | 4.05 | 4.12 | 136,818 | 4.12 |
| 1/08/2025 | 4.56 | 4.66 | 4.05 | 4.15 | 270,371 | 4.15 |
| 1/07/2025 | 5.00 | 5.13 | 4.61 | 4.71 | 296,717 | 4.71 |
| 1/06/2025 | 5.50 | 5.52 | 5.00 | 5.14 | 420,282 | 5.14 |