BTCS Inc. - Common Stock (BTCS)
5.2900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 6:05 AM EDT
Historical Prices For BTCS Inc. - Common Stock (BTCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.25 | 5.43 | 5.13 | 5.29 | 2,068,961 | 5.29 |
| 10/01/2025 | 4.90 | 5.20 | 4.85 | 5.09 | 3,125,574 | 5.09 |
| 9/30/2025 | 4.75 | 4.95 | 4.64 | 4.83 | 1,698,850 | 4.83 |
| 9/29/2025 | 4.60 | 4.81 | 4.56 | 4.78 | 1,813,377 | 4.78 |
| 9/26/2025 | 4.45 | 4.66 | 4.39 | 4.54 | 975,617 | 4.54 |
| 9/25/2025 | 4.54 | 4.68 | 4.32 | 4.52 | 2,422,204 | 4.47 |
| 9/24/2025 | 4.56 | 4.91 | 4.54 | 4.85 | 2,443,121 | 4.80 |
| 9/23/2025 | 4.50 | 4.67 | 4.45 | 4.54 | 2,515,499 | 4.49 |
| 9/22/2025 | 4.51 | 4.55 | 4.31 | 4.50 | 2,945,873 | 4.45 |
| 9/19/2025 | 4.83 | 4.89 | 4.57 | 4.78 | 4,865,743 | 4.73 |
| 9/18/2025 | 4.86 | 5.13 | 4.73 | 4.91 | 3,548,067 | 4.86 |
| 9/17/2025 | 4.78 | 4.90 | 4.63 | 4.78 | 2,374,520 | 4.73 |
| 9/16/2025 | 4.72 | 4.84 | 4.46 | 4.83 | 1,745,619 | 4.78 |
| 9/15/2025 | 4.68 | 4.94 | 4.50 | 4.71 | 2,564,924 | 4.66 |
| 9/12/2025 | 4.45 | 4.80 | 4.45 | 4.79 | 2,620,196 | 4.74 |
| 9/11/2025 | 4.20 | 4.46 | 4.20 | 4.44 | 1,993,211 | 4.39 |
| 9/10/2025 | 4.24 | 4.45 | 4.15 | 4.19 | 2,176,491 | 4.14 |
| 9/09/2025 | 4.22 | 4.28 | 4.14 | 4.22 | 1,600,605 | 4.17 |
| 9/08/2025 | 4.35 | 4.58 | 4.19 | 4.20 | 2,571,376 | 4.15 |
| 9/05/2025 | 4.37 | 4.44 | 4.13 | 4.21 | 3,313,530 | 4.16 |
| 9/04/2025 | 4.24 | 4.30 | 4.16 | 4.25 | 3,134,597 | 4.20 |
| 9/03/2025 | 4.16 | 4.36 | 4.10 | 4.36 | 2,320,813 | 4.31 |
| 9/02/2025 | 4.10 | 4.24 | 3.93 | 4.08 | 2,347,547 | 4.03 |
| 8/29/2025 | 4.35 | 4.42 | 4.13 | 4.18 | 3,290,987 | 4.13 |
| 8/28/2025 | 4.28 | 4.47 | 4.25 | 4.35 | 1,984,045 | 4.30 |
| 8/27/2025 | 4.34 | 4.35 | 4.24 | 4.26 | 1,768,587 | 4.21 |
| 8/26/2025 | 4.38 | 4.40 | 4.20 | 4.40 | 1,811,509 | 4.35 |
| 8/25/2025 | 4.62 | 4.78 | 4.31 | 4.32 | 3,582,956 | 4.27 |
| 8/22/2025 | 4.25 | 4.84 | 4.16 | 4.82 | 5,626,910 | 4.77 |
| 8/21/2025 | 4.31 | 4.41 | 4.19 | 4.31 | 1,493,733 | 4.26 |
| 8/20/2025 | 4.27 | 4.52 | 4.14 | 4.46 | 3,389,047 | 4.41 |
| 8/19/2025 | 4.74 | 4.79 | 4.16 | 4.23 | 5,617,763 | 4.18 |
| 8/18/2025 | 4.41 | 4.90 | 4.39 | 4.87 | 5,247,301 | 4.82 |
| 8/15/2025 | 4.62 | 4.69 | 4.37 | 4.41 | 4,428,513 | 4.36 |
| 8/14/2025 | 4.06 | 4.50 | 4.00 | 4.50 | 4,721,778 | 4.45 |
| 8/13/2025 | 4.57 | 4.83 | 4.28 | 4.35 | 6,934,854 | 4.30 |
| 8/12/2025 | 4.68 | 4.77 | 4.42 | 4.55 | 6,331,429 | 4.50 |
| 8/11/2025 | 5.10 | 5.39 | 4.58 | 4.60 | 10,181,662 | 4.55 |
| 8/08/2025 | 4.61 | 5.01 | 4.36 | 5.00 | 9,680,611 | 4.94 |
| 8/07/2025 | 4.56 | 4.75 | 4.33 | 4.50 | 5,920,230 | 4.45 |
| 8/06/2025 | 4.06 | 4.21 | 3.81 | 4.20 | 3,704,272 | 4.15 |
| 8/05/2025 | 4.01 | 4.16 | 3.92 | 4.12 | 2,496,991 | 4.07 |
| 8/04/2025 | 4.05 | 4.28 | 3.91 | 4.09 | 3,669,892 | 4.04 |
| 8/01/2025 | 4.25 | 4.33 | 3.99 | 4.06 | 5,158,549 | 4.02 |
| 7/31/2025 | 4.85 | 4.95 | 4.46 | 4.57 | 4,066,050 | 4.52 |
| 7/30/2025 | 4.76 | 5.03 | 4.58 | 4.83 | 4,899,539 | 4.78 |
| 7/29/2025 | 5.03 | 5.37 | 4.81 | 5.05 | 4,728,155 | 4.99 |
| 7/28/2025 | 5.63 | 5.85 | 5.06 | 5.16 | 7,117,720 | 5.10 |
| 7/25/2025 | 5.25 | 5.25 | 4.94 | 5.08 | 6,069,528 | 5.02 |
| 7/24/2025 | 5.85 | 6.14 | 5.35 | 5.38 | 8,136,412 | 5.32 |
| 7/23/2025 | 5.92 | 5.92 | 5.51 | 5.86 | 7,655,078 | 5.80 |
| 7/22/2025 | 6.39 | 6.42 | 5.43 | 6.30 | 12,215,797 | 6.23 |
| 7/21/2025 | 7.32 | 7.55 | 6.11 | 6.18 | 25,564,412 | 6.11 |
| 7/18/2025 | 7.10 | 8.49 | 6.54 | 6.57 | 41,299,338 | 6.50 |
| 7/17/2025 | 6.63 | 7.24 | 6.08 | 6.47 | 37,876,741 | 6.40 |
| 7/16/2025 | 5.74 | 6.49 | 5.33 | 5.76 | 43,332,498 | 5.70 |
| 7/15/2025 | 4.26 | 4.93 | 4.12 | 4.75 | 13,056,413 | 4.70 |
| 7/14/2025 | 4.76 | 4.82 | 4.00 | 4.05 | 12,041,347 | 4.01 |
| 7/11/2025 | 4.93 | 5.05 | 4.42 | 4.53 | 13,205,355 | 4.48 |
| 7/10/2025 | 4.32 | 4.72 | 3.85 | 4.29 | 12,661,212 | 4.24 |
| 7/09/2025 | 5.06 | 5.30 | 4.00 | 4.17 | 24,832,994 | 4.12 |
| 7/08/2025 | 3.02 | 6.19 | 2.94 | 5.91 | 134,092,653 | 5.84 |
| 7/07/2025 | 2.58 | 2.94 | 2.54 | 2.80 | 4,033,694 | 2.77 |
| 7/03/2025 | 2.49 | 2.60 | 2.40 | 2.51 | 1,490,186 | 2.48 |