ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

1.620 +0.040 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.610 1.630 1.570 1.620 11,622,223 +0.04(+2.53%)
Apr 23, 2026 1.645 1.650 1.550 1.580 16,439,243 -0.08(-4.82%)
Apr 22, 2026 1.640 1.740 1.620 1.660 25,746,808 +0.11(+7.10%)
Apr 21, 2026 1.650 1.660 1.540 1.550 21,070,564 -0.09(-5.49%)
Apr 20, 2026 1.540 1.640 1.530 1.640 20,113,492 +0.06(+3.80%)
Apr 17, 2026 1.560 1.635 1.550 1.580 24,235,404 +0.06(+3.95%)
Apr 16, 2026 1.540 1.550 1.470 1.520 12,559,148 -0.01(-0.65%)
Apr 15, 2026 1.550 1.560 1.470 1.530 23,342,542 +0.02(+1.32%)
Apr 14, 2026 1.480 1.570 1.475 1.510 27,212,252 +0.07(+4.86%)
Apr 13, 2026 1.355 1.460 1.320 1.440 18,130,016 +0.07(+5.11%)
Apr 10, 2026 1.350 1.420 1.330 1.370 15,637,594 +0.03(+2.24%)
Apr 09, 2026 1.310 1.390 1.300 1.340 16,537,273 +0.01(+0.75%)
Apr 08, 2026 1.410 1.440 1.320 1.330 20,794,860 +0.02(+1.53%)
Apr 07, 2026 1.340 1.340 1.280 1.310 21,735,004 -0.05(-3.68%)
Apr 06, 2026 1.380 1.420 1.360 1.360 15,090,592 -0.01(-0.73%)
Apr 02, 2026 1.310 1.380 1.280 1.370 16,817,532 -0.01(-0.72%)
Apr 01, 2026 1.350 1.410 1.325 1.380 15,947,580 +0.07(+5.34%)
Mar 31, 2026 1.265 1.340 1.260 1.310 18,196,548 +0.05(+3.56%)
Mar 30, 2026 1.340 1.350 1.250 1.265 11,880,002 -0.05(-3.44%)
Mar 27, 2026 1.390 1.400 1.290 1.310 12,040,862 -0.13(-9.03%)
Mar 26, 2026 1.550 1.560 1.420 1.440 17,489,016 -0.15(-9.43%)
Mar 25, 2026 1.590 1.640 1.570 1.590 13,836,620 +0.04(+2.58%)
Mar 24, 2026 1.570 1.590 1.510 1.550 20,053,958 -0.02(-1.27%)
Mar 23, 2026 1.530 1.610 1.530 1.570 13,175,242 +0.02(+1.29%)
Mar 20, 2026 1.600 1.640 1.500 1.550 26,873,738 -0.06(-3.73%)
Mar 19, 2026 1.580 1.640 1.530 1.610 14,468,817 -0.01(-0.62%)
Mar 18, 2026 1.640 1.670 1.600 1.620 18,701,812 -0.05(-2.99%)
Mar 17, 2026 1.670 1.700 1.640 1.670 15,891,519 -0.01(-0.60%)
Mar 16, 2026 1.700 1.720 1.610 1.680 20,664,874 +0.06(+4.02%)
Mar 13, 2026 1.670 1.720 1.600 1.615 16,009,430 -0.01(-0.31%)
Mar 12, 2026 1.620 1.650 1.580 1.620 12,116,128 -0.01(-0.61%)
Mar 11, 2026 1.660 1.720 1.630 1.630 18,513,454 -0.03(-1.81%)
Mar 10, 2026 1.690 1.720 1.640 1.660 24,365,590 -0.01(-0.60%)
Mar 09, 2026 1.620 1.690 1.590 1.670 16,940,992 +0.05(+3.09%)
Mar 06, 2026 1.680 1.700 1.591 1.620 21,326,128 -0.10(-5.81%)
Mar 05, 2026 1.820 1.840 1.685 1.720 20,778,972 -0.14(-7.53%)
Mar 04, 2026 1.760 1.900 1.750 1.860 23,954,394 +0.19(+11.38%)
Mar 03, 2026 1.700 1.735 1.660 1.670 17,622,494 -0.10(-5.65%)
Mar 02, 2026 1.620 1.785 1.620 1.770 21,196,346 +0.10(+5.99%)
Feb 27, 2026 1.730 1.750 1.660 1.670 20,603,300 -0.11(-6.18%)
Feb 26, 2026 1.820 1.830 1.720 1.780 21,455,888 -0.03(-1.66%)
Feb 25, 2026 1.745 1.835 1.710 1.810 24,315,200 +0.13(+7.74%)
Feb 24, 2026 1.640 1.760 1.630 1.680 18,763,152 +0.02(+1.20%)
Feb 23, 2026 1.610 1.670 1.580 1.660 23,364,500 +0.02(+1.22%)
Feb 20, 2026 1.660 1.730 1.630 1.640 23,898,756 -0.04(-2.38%)
Feb 19, 2026 1.610 1.690 1.570 1.680 22,383,064 +0.05(+3.07%)
Feb 18, 2026 1.700 1.770 1.620 1.630 27,091,140 -0.08(-4.68%)
Feb 17, 2026 1.720 1.740 1.630 1.710 26,717,124 -0.05(-2.84%)
Feb 13, 2026 1.740 1.849 1.700 1.760 19,748,016 +0.06(+3.53%)
Feb 12, 2026 1.790 1.795 1.650 1.700 23,270,012 -0.07(-3.95%)
Feb 11, 2026 1.750 1.785 1.640 1.770 32,390,866 +0.03(+1.72%)
Feb 10, 2026 1.780 1.820 1.725 1.740 24,566,352 -0.07(-3.87%)
Feb 09, 2026 1.750 1.870 1.750 1.810 34,404,660 +0.01(+0.56%)
Feb 06, 2026 1.590 1.820 1.580 1.800 30,042,256 +0.30(+19.60%)
Feb 05, 2026 1.700 1.740 1.490 1.505 30,742,520 -0.27(-14.97%)
Feb 04, 2026 1.890 1.900 1.750 1.770 34,831,552 -0.16(-8.29%)
Feb 03, 2026 1.950 2.040 1.830 1.930 36,255,476 -0.01(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.