BTC Digital Ltd. - Ordinary Shares (BTCT)
4.2500
+0.5000 (13.33%)
NASDAQ · Last Trade: Jul 11th, 4:38 PM EDT
Historical Prices For BTC Digital Ltd. - Ordinary Shares (BTCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2025 | 3.54 | 3.85 | 3.42 | 3.75 | 4,789,664 | 3.75 |
| 7/09/2025 | 4.33 | 4.34 | 3.18 | 3.46 | 3,355,223 | 3.46 |
| 7/08/2025 | 3.30 | 3.60 | 3.27 | 3.37 | 575,021 | 3.37 |
| 7/07/2025 | 3.39 | 3.40 | 3.19 | 3.24 | 175,505 | 3.24 |
| 7/03/2025 | 3.47 | 3.47 | 3.25 | 3.35 | 160,024 | 3.35 |
| 7/02/2025 | 3.00 | 3.46 | 3.00 | 3.40 | 458,442 | 3.40 |
| 7/01/2025 | 3.12 | 3.12 | 2.92 | 3.01 | 80,341 | 3.01 |
| 6/30/2025 | 3.00 | 3.25 | 2.91 | 3.12 | 303,601 | 3.12 |
| 6/27/2025 | 3.01 | 3.07 | 2.91 | 2.95 | 76,145 | 2.95 |
| 6/26/2025 | 3.08 | 3.21 | 2.75 | 3.10 | 260,595 | 3.10 |
| 6/25/2025 | 3.20 | 3.25 | 2.90 | 3.04 | 279,545 | 3.04 |
| 6/24/2025 | 3.20 | 3.20 | 2.95 | 3.05 | 363,360 | 3.05 |
| 6/23/2025 | 2.96 | 2.97 | 2.75 | 2.84 | 168,757 | 2.84 |
| 6/20/2025 | 3.05 | 3.13 | 3.04 | 3.08 | 93,940 | 3.08 |
| 6/18/2025 | 3.14 | 3.16 | 3.02 | 3.05 | 54,348 | 3.05 |
| 6/17/2025 | 3.17 | 3.18 | 3.02 | 3.08 | 59,758 | 3.08 |
| 6/16/2025 | 3.11 | 3.18 | 3.02 | 3.17 | 102,290 | 3.17 |
| 6/13/2025 | 3.10 | 3.20 | 2.96 | 2.99 | 116,230 | 2.99 |
| 6/12/2025 | 3.42 | 3.42 | 3.20 | 3.26 | 94,246 | 3.26 |
| 6/11/2025 | 3.49 | 3.49 | 3.34 | 3.39 | 79,796 | 3.39 |
| 6/10/2025 | 3.46 | 3.49 | 3.33 | 3.49 | 100,050 | 3.49 |
| 6/09/2025 | 3.35 | 3.48 | 3.30 | 3.42 | 171,217 | 3.42 |
| 6/06/2025 | 3.20 | 3.32 | 3.12 | 3.28 | 139,794 | 3.28 |
| 6/05/2025 | 3.42 | 3.42 | 3.14 | 3.22 | 112,610 | 3.22 |
| 6/04/2025 | 3.33 | 3.40 | 3.21 | 3.35 | 101,729 | 3.35 |
| 6/03/2025 | 3.31 | 3.42 | 3.28 | 3.35 | 111,111 | 3.35 |
| 6/02/2025 | 3.31 | 3.40 | 3.23 | 3.30 | 87,924 | 3.30 |
| 5/30/2025 | 3.34 | 3.44 | 3.26 | 3.34 | 134,922 | 3.34 |
| 5/29/2025 | 3.57 | 3.64 | 3.38 | 3.44 | 167,511 | 3.44 |
| 5/28/2025 | 3.75 | 3.75 | 3.50 | 3.52 | 211,666 | 3.52 |
| 5/27/2025 | 3.90 | 3.92 | 3.71 | 3.74 | 215,384 | 3.74 |
| 5/23/2025 | 3.86 | 3.95 | 3.73 | 3.79 | 313,604 | 3.79 |
| 5/22/2025 | 4.10 | 4.20 | 3.93 | 4.16 | 445,518 | 4.16 |
| 5/21/2025 | 4.20 | 4.38 | 3.89 | 3.94 | 933,870 | 3.94 |
| 5/20/2025 | 4.07 | 4.13 | 3.84 | 4.02 | 197,608 | 4.02 |
| 5/19/2025 | 3.97 | 4.16 | 3.88 | 4.08 | 240,400 | 4.08 |
| 5/16/2025 | 3.99 | 4.10 | 3.84 | 4.03 | 361,670 | 4.03 |
| 5/15/2025 | 3.91 | 4.00 | 3.72 | 3.94 | 329,430 | 3.94 |
| 5/14/2025 | 4.17 | 4.27 | 4.00 | 4.08 | 209,378 | 4.08 |
| 5/13/2025 | 4.37 | 4.37 | 4.07 | 4.15 | 496,217 | 4.15 |
| 5/12/2025 | 4.55 | 4.74 | 4.07 | 4.27 | 1,365,673 | 4.27 |
| 5/09/2025 | 4.17 | 4.34 | 3.85 | 4.25 | 815,544 | 4.25 |
| 5/08/2025 | 3.90 | 4.33 | 3.87 | 4.04 | 573,975 | 4.04 |
| 5/07/2025 | 3.85 | 3.91 | 3.60 | 3.80 | 110,761 | 3.80 |
| 5/06/2025 | 3.78 | 3.86 | 3.60 | 3.81 | 163,066 | 3.81 |
| 5/05/2025 | 4.02 | 4.07 | 3.75 | 3.85 | 193,288 | 3.85 |
| 5/02/2025 | 4.15 | 4.37 | 4.04 | 4.11 | 335,567 | 4.11 |
| 5/01/2025 | 3.97 | 4.43 | 3.80 | 4.17 | 797,481 | 4.17 |
| 4/30/2025 | 3.71 | 3.82 | 3.56 | 3.80 | 140,099 | 3.80 |
| 4/29/2025 | 4.02 | 4.13 | 3.88 | 3.95 | 123,229 | 3.95 |
| 4/28/2025 | 4.33 | 4.33 | 4.00 | 4.08 | 129,353 | 4.08 |
| 4/25/2025 | 4.21 | 4.40 | 4.08 | 4.17 | 208,891 | 4.17 |
| 4/24/2025 | 4.01 | 4.33 | 4.01 | 4.08 | 180,661 | 4.08 |
| 4/23/2025 | 4.32 | 4.43 | 4.01 | 4.19 | 447,510 | 4.19 |
| 4/22/2025 | 3.46 | 4.19 | 3.46 | 3.78 | 709,606 | 3.78 |
| 4/21/2025 | 3.44 | 3.59 | 3.32 | 3.35 | 57,022 | 3.35 |
| 4/17/2025 | 3.34 | 3.48 | 3.25 | 3.41 | 31,725 | 3.41 |
| 4/16/2025 | 3.41 | 3.55 | 3.32 | 3.33 | 53,010 | 3.33 |
| 4/15/2025 | 3.51 | 3.67 | 3.38 | 3.50 | 46,426 | 3.50 |
| 4/14/2025 | 3.72 | 3.72 | 3.41 | 3.54 | 65,683 | 3.54 |
| 4/11/2025 | 3.31 | 3.55 | 3.21 | 3.49 | 78,262 | 3.49 |