ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

BTCS Inc. - Common Stock (NQ:BTCS)

1.580 +0.030 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.550 1.610 1.524 1.580 411,950 +0.03(+1.94%)
Feb 19, 2026 1.560 1.610 1.502 1.550 696,340 -0.02(-1.27%)
Feb 18, 2026 1.540 1.650 1.480 1.570 644,310 +0.05(+3.29%)
Feb 17, 2026 1.650 1.654 1.510 1.520 973,186 -0.14(-8.43%)
Feb 13, 2026 1.550 1.660 1.520 1.660 805,423 +0.15(+9.93%)
Feb 12, 2026 1.560 1.590 1.480 1.510 922,284 -0.04(-2.58%)
Feb 11, 2026 1.740 1.740 1.490 1.550 1,613,312 -0.14(-8.28%)
Feb 10, 2026 1.770 1.845 1.681 1.690 772,280 -0.10(-5.59%)
Feb 09, 2026 1.720 1.800 1.670 1.790 995,737 +0.06(+3.47%)
Feb 06, 2026 1.800 1.880 1.712 1.730 2,987,751 +0.03(+1.76%)
Feb 05, 2026 1.720 1.935 1.670 1.700 1,143,843 -0.18(-9.57%)
Feb 04, 2026 2.090 2.131 1.840 1.880 1,899,569 -0.25(-11.74%)
Feb 03, 2026 2.180 2.200 2.020 2.130 817,391 -0.04(-1.84%)
Feb 02, 2026 2.150 2.320 2.120 2.170 1,199,845 -0.07(-3.13%)
Jan 30, 2026 2.520 2.530 2.220 2.240 1,250,480 -0.29(-11.46%)
Jan 29, 2026 2.610 2.610 2.460 2.530 609,187 -0.12(-4.53%)
Jan 28, 2026 2.750 2.789 2.605 2.650 493,541 -0.09(-3.28%)
Jan 27, 2026 2.570 2.775 2.550 2.740 491,867 +0.18(+7.03%)
Jan 26, 2026 2.650 2.650 2.525 2.560 635,902 -0.11(-4.12%)
Jan 23, 2026 2.670 2.740 2.595 2.670 416,835 +0.02(+0.75%)
Jan 22, 2026 2.700 2.730 2.645 2.650 446,454 -0.03(-1.12%)
Jan 21, 2026 2.710 2.805 2.580 2.680 686,050 -0.03(-1.11%)
Jan 20, 2026 2.780 2.809 2.670 2.710 690,783 -0.19(-6.55%)
Jan 16, 2026 2.880 2.956 2.860 2.900 628,540 +0.03(+1.05%)
Jan 15, 2026 3.010 3.050 2.850 2.870 734,015 -0.14(-4.65%)
Jan 14, 2026 3.010 3.180 2.945 3.010 1,299,096 +0.04(+1.35%)
Jan 13, 2026 2.950 3.020 2.900 2.970 667,749 +0.06(+2.06%)
Jan 12, 2026 2.880 2.980 2.852 2.910 644,547 +0.03(+1.04%)
Jan 09, 2026 2.900 2.931 2.825 2.880 465,869 -0.02(-0.69%)
Jan 08, 2026 2.850 2.950 2.810 2.900 587,446 +0.04(+1.40%)
Jan 07, 2026 3.000 3.020 2.840 2.860 969,690 -0.18(-5.92%)
Jan 06, 2026 3.000 3.050 2.820 3.040 1,025,335 +0.03(+1.00%)
Jan 05, 2026 2.980 3.070 2.900 3.010 944,779 +0.14(+4.88%)
Jan 02, 2026 2.710 2.910 2.685 2.870 920,124 +0.23(+8.71%)
Dec 31, 2025 2.690 2.730 2.580 2.640 1,194,015 -0.07(-2.58%)
Dec 30, 2025 2.800 2.860 2.700 2.710 940,942 -0.09(-3.21%)
Dec 29, 2025 2.850 2.970 2.785 2.800 706,468 -0.11(-3.78%)
Dec 26, 2025 3.010 3.033 2.860 2.910 632,975 -0.13(-4.28%)
Dec 24, 2025 3.010 3.045 2.985 3.040 455,924 +0.01(+0.33%)
Dec 23, 2025 3.070 3.186 3.000 3.030 1,183,334 -0.11(-3.50%)
Dec 22, 2025 3.200 3.255 3.080 3.140 1,140,564 -0.04(-1.26%)
Dec 19, 2025 3.050 3.285 3.050 3.180 3,928,869 +0.18(+6.00%)
Dec 18, 2025 2.990 3.260 2.990 3.000 1,442,398 +0.03(+1.01%)
Dec 17, 2025 3.040 3.190 2.930 2.970 1,388,053 -0.06(-1.98%)
Dec 16, 2025 2.930 3.205 2.930 3.030 1,231,395 +0.07(+2.36%)
Dec 15, 2025 3.230 3.270 2.950 2.960 1,720,855 -0.27(-8.36%)
Dec 12, 2025 3.480 3.630 3.230 3.230 1,199,988 -0.32(-9.01%)
Dec 11, 2025 3.400 3.590 3.330 3.550 876,459 +0.07(+2.01%)
Dec 10, 2025 3.340 3.570 3.280 3.480 1,560,841 +0.12(+3.57%)
Dec 09, 2025 3.320 3.498 3.275 3.360 763,265 -0.04(-1.18%)
Dec 08, 2025 3.330 3.420 3.295 3.400 709,726 +0.07(+2.10%)
Dec 05, 2025 3.400 3.400 3.240 3.330 1,041,143 -0.09(-2.63%)
Dec 04, 2025 3.330 3.450 3.230 3.420 1,242,339 +0.12(+3.64%)
Dec 03, 2025 3.150 3.315 3.110 3.300 687,377 +0.21(+6.80%)
Dec 02, 2025 3.000 3.230 3.000 3.090 864,470 +0.13(+4.39%)
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.