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)

2.305 +0.035 (+1.54%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 2.180 2.310 2.161 2.270 32,140,636 +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%)
Jan 02, 2026 1.950 2.060 1.900 2.040 34,875,316 +0.15(+7.94%)
Dec 31, 2025 1.920 1.970 1.860 1.890 28,890,040 -0.04(-2.07%)
Dec 30, 2025 2.010 2.030 1.920 1.930 39,217,000 -0.08(-3.98%)
Dec 29, 2025 2.020 2.120 1.990 2.010 26,646,420 -0.04(-1.95%)
Dec 26, 2025 2.150 2.150 2.040 2.050 19,542,738 -0.08(-3.76%)
Dec 24, 2025 2.100 2.150 2.080 2.130 10,716,084 +0.02(+0.95%)
Dec 23, 2025 2.170 2.210 2.110 2.110 21,004,136 -0.10(-4.52%)
Dec 22, 2025 2.280 2.350 2.200 2.210 26,868,242 -0.02(-0.90%)
Dec 19, 2025 2.110 2.270 2.108 2.230 42,705,676 +0.21(+10.40%)
Dec 18, 2025 2.040 2.120 2.005 2.020 27,747,424 +0.05(+2.54%)
Dec 17, 2025 2.120 2.190 1.950 1.970 29,087,344 -0.13(-6.19%)
Dec 16, 2025 2.060 2.150 2.060 2.100 27,198,716 +0.03(+1.45%)
Dec 15, 2025 2.250 2.258 2.050 2.070 35,367,432 -0.18(-8.00%)
Dec 12, 2025 2.430 2.480 2.240 2.250 24,461,456 -0.21(-8.54%)
Dec 11, 2025 2.300 2.470 2.230 2.460 27,564,272 +0.10(+4.24%)
Dec 10, 2025 2.310 2.430 2.290 2.360 33,630,640 -0.01(-0.42%)
Dec 09, 2025 2.180 2.450 2.160 2.370 29,285,126 +0.17(+7.73%)
Dec 08, 2025 2.230 2.280 2.160 2.200 26,822,228 -0.02(-0.90%)
Dec 05, 2025 2.340 2.340 2.160 2.220 24,421,712 -0.16(-6.72%)
Dec 04, 2025 2.290 2.410 2.235 2.380 32,721,152 +0.06(+2.59%)
Dec 03, 2025 2.280 2.340 2.220 2.320 35,736,880 +0.08(+3.57%)
Dec 02, 2025 2.310 2.380 2.240 2.240 38,185,680 -0.01(-0.44%)
Dec 01, 2025 2.220 2.299 2.160 2.250 46,867,412 -0.13(-5.46%)
Nov 28, 2025 2.400 2.440 2.330 2.380 25,799,982 +0.06(+2.59%)
Nov 26, 2025 2.270 2.350 2.180 2.320 39,172,456 +0.06(+2.65%)
Nov 25, 2025 2.220 2.260 2.101 2.260 43,342,440 -0.03(-1.31%)
Nov 24, 2025 2.130 2.310 2.095 2.290 45,565,624 +0.20(+9.57%)
Nov 21, 2025 2.040 2.110 1.960 2.090 40,865,328 +0.04(+1.95%)
Nov 20, 2025 2.280 2.330 2.040 2.050 35,168,216 -0.11(-5.09%)
Nov 19, 2025 2.380 2.395 2.130 2.160 34,481,088 -0.22(-9.24%)
Nov 18, 2025 2.260 2.450 2.260 2.380 30,535,112 +0.08(+3.48%)
Nov 17, 2025 2.360 2.470 2.225 2.300 30,206,726 -0.11(-4.56%)
Nov 14, 2025 2.370 2.550 2.330 2.410 29,595,354 -0.11(-4.37%)
Nov 13, 2025 2.780 2.790 2.500 2.520 43,128,256 -0.32(-11.27%)
Nov 12, 2025 3.000 3.020 2.800 2.840 30,763,964 -0.11(-3.73%)
Nov 11, 2025 3.000 3.010 2.900 2.950 33,302,196 -0.09(-2.96%)
Nov 10, 2025 3.305 3.310 3.010 3.040 44,924,304 -0.10(-3.18%)
Nov 07, 2025 2.920 3.145 2.870 3.140 42,275,168 +0.11(+3.63%)
Nov 06, 2025 3.250 3.250 3.000 3.030 42,446,992 -0.25(-7.62%)
Nov 05, 2025 3.240 3.330 3.190 3.280 36,130,448 +0.10(+3.14%)
Nov 04, 2025 3.250 3.410 3.150 3.180 58,645,916 -0.24(-7.02%)
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.