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)

1.540 +0.030 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.500 1.570 1.483 1.540 356,490 +0.03(+1.99%)
Apr 08, 2026 1.550 1.600 1.505 1.510 463,587 +0.07(+4.86%)
Apr 07, 2026 1.480 1.480 1.415 1.440 407,775 -0.07(-4.64%)
Apr 06, 2026 1.420 1.530 1.420 1.510 583,724 +0.12(+8.63%)
Apr 02, 2026 1.330 1.410 1.320 1.390 549,830 +0.00(+0.00%)
Apr 01, 2026 1.420 1.470 1.390 1.390 498,542 +0.00(+0.00%)
Mar 31, 2026 1.290 1.430 1.282 1.390 728,383 +0.10(+7.75%)
Mar 30, 2026 1.390 1.391 1.250 1.290 693,812 -0.02(-1.53%)
Mar 27, 2026 1.410 1.420 1.310 1.310 930,584 -0.15(-10.27%)
Mar 26, 2026 1.550 1.590 1.455 1.460 638,688 -0.13(-8.18%)
Mar 25, 2026 1.650 1.680 1.565 1.590 774,558 +0.01(+0.63%)
Mar 24, 2026 1.650 1.680 1.560 1.580 599,801 -0.07(-4.24%)
Mar 23, 2026 1.590 1.660 1.572 1.650 539,524 +0.10(+6.45%)
Mar 20, 2026 1.660 1.668 1.548 1.550 835,070 -0.15(-8.82%)
Mar 19, 2026 1.660 1.705 1.590 1.700 741,520 +0.00(+0.00%)
Mar 18, 2026 1.810 1.810 1.680 1.700 494,593 -0.11(-6.08%)
Mar 17, 2026 1.840 1.891 1.800 1.810 657,813 -0.03(-1.63%)
Mar 16, 2026 1.820 1.887 1.765 1.840 1,187,892 +0.10(+5.75%)
Mar 13, 2026 1.850 1.930 1.700 1.740 757,880 +0.00(+0.00%)
Mar 12, 2026 1.780 1.820 1.710 1.740 330,846 -0.06(-3.33%)
Mar 11, 2026 1.830 1.890 1.770 1.800 393,659 -0.03(-1.64%)
Mar 10, 2026 1.840 1.890 1.790 1.830 597,171 +0.01(+0.55%)
Mar 09, 2026 1.750 1.900 1.731 1.820 896,847 +0.06(+3.41%)
Mar 06, 2026 1.840 1.879 1.750 1.760 578,563 -0.12(-6.38%)
Mar 05, 2026 1.880 1.970 1.810 1.880 805,461 -0.02(-1.05%)
Mar 04, 2026 1.800 1.960 1.775 1.900 1,245,551 +0.25(+15.15%)
Mar 03, 2026 1.640 1.685 1.555 1.650 760,398 -0.04(-2.37%)
Mar 02, 2026 1.540 1.710 1.520 1.690 566,276 +0.09(+5.62%)
Feb 27, 2026 1.610 1.610 1.550 1.600 320,733 -0.05(-3.03%)
Feb 26, 2026 1.770 1.770 1.600 1.650 673,959 -0.12(-6.78%)
Feb 25, 2026 1.700 1.810 1.641 1.770 1,139,308 +0.17(+10.62%)
Feb 24, 2026 1.500 1.620 1.460 1.600 761,127 +0.10(+6.67%)
Feb 23, 2026 1.570 1.570 1.480 1.500 458,280 -0.08(-5.06%)
Feb 20, 2026 1.550 1.610 1.524 1.580 412,120 +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 1,143,842 -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%)
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.