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 -0.100 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.680 1.700 1.591 1.620 21,312,066 -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%)
Feb 02, 2026 1.960 2.030 1.920 1.940 31,936,956 -0.09(-4.43%)
Jan 30, 2026 2.070 2.099 1.980 2.030 28,849,718 -0.08(-3.79%)
Jan 29, 2026 2.130 2.190 2.080 2.110 35,006,480 -0.05(-2.31%)
Jan 28, 2026 2.240 2.260 2.125 2.160 28,401,500 -0.06(-2.70%)
Jan 27, 2026 2.100 2.250 2.080 2.220 31,790,592 +0.14(+6.73%)
Jan 26, 2026 2.080 2.130 2.020 2.080 24,678,152 -0.03(-1.42%)
Jan 23, 2026 2.130 2.210 2.060 2.110 24,367,564 +0.00(+0.00%)
Jan 22, 2026 2.235 2.266 2.100 2.110 23,407,940 -0.12(-5.38%)
Jan 21, 2026 2.210 2.370 2.110 2.230 33,766,064 -0.01(-0.45%)
Jan 20, 2026 2.230 2.330 2.170 2.240 30,727,950 -0.13(-5.49%)
Jan 16, 2026 2.310 2.440 2.290 2.370 33,521,720 +0.06(+2.60%)
Jan 15, 2026 2.420 2.420 2.310 2.310 26,117,172 -0.06(-2.53%)
Jan 14, 2026 2.400 2.450 2.260 2.370 47,584,388 +0.02(+0.85%)
Jan 13, 2026 2.320 2.380 2.285 2.350 36,226,068 +0.08(+3.52%)
Jan 12, 2026 2.180 2.310 2.161 2.270 32,141,136 +0.08(+3.65%)
Jan 09, 2026 2.220 2.320 2.170 2.190 41,589,480 -0.02(-0.90%)
Jan 08, 2026 2.140 2.260 2.130 2.210 33,845,720 +0.02(+0.91%)
Jan 07, 2026 2.170 2.220 2.110 2.190 37,592,920 -0.01(-0.45%)
Jan 06, 2026 2.220 2.239 2.080 2.200 33,969,088 -0.01(-0.45%)
Jan 05, 2026 2.110 2.240 2.110 2.210 37,430,480 +0.17(+8.33%)
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.