BTCS Inc. - Common Stock (BTCS)
2.8800
-0.0200 (-0.69%)
NASDAQ · Last Trade: Jan 11th, 6:03 PM EST
Historical Prices For BTCS Inc. - Common Stock (BTCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 2.90 | 2.93 | 2.83 | 2.88 | 465,869 | 2.88 |
| 1/08/2026 | 2.85 | 2.95 | 2.81 | 2.90 | 587,446 | 2.90 |
| 1/07/2026 | 3.00 | 3.02 | 2.84 | 2.86 | 969,690 | 2.86 |
| 1/06/2026 | 3.00 | 3.05 | 2.82 | 3.04 | 1,025,335 | 3.04 |
| 1/05/2026 | 2.98 | 3.07 | 2.90 | 3.01 | 944,779 | 3.01 |
| 1/02/2026 | 2.71 | 2.91 | 2.69 | 2.87 | 920,124 | 2.87 |
| 12/31/2025 | 2.69 | 2.73 | 2.58 | 2.64 | 1,194,015 | 2.64 |
| 12/30/2025 | 2.80 | 2.86 | 2.70 | 2.71 | 940,942 | 2.71 |
| 12/29/2025 | 2.85 | 2.97 | 2.79 | 2.80 | 706,468 | 2.80 |
| 12/26/2025 | 3.01 | 3.03 | 2.86 | 2.91 | 632,975 | 2.91 |
| 12/24/2025 | 3.01 | 3.04 | 2.98 | 3.04 | 455,924 | 3.04 |
| 12/23/2025 | 3.07 | 3.19 | 3.00 | 3.03 | 1,183,334 | 3.03 |
| 12/22/2025 | 3.20 | 3.25 | 3.08 | 3.14 | 1,140,564 | 3.14 |
| 12/19/2025 | 3.05 | 3.29 | 3.05 | 3.18 | 3,928,869 | 3.18 |
| 12/18/2025 | 2.99 | 3.26 | 2.99 | 3.00 | 1,442,398 | 3.00 |
| 12/17/2025 | 3.04 | 3.19 | 2.93 | 2.97 | 1,388,053 | 2.97 |
| 12/16/2025 | 2.93 | 3.21 | 2.93 | 3.03 | 1,231,395 | 3.03 |
| 12/15/2025 | 3.23 | 3.27 | 2.95 | 2.96 | 1,720,855 | 2.96 |
| 12/12/2025 | 3.48 | 3.63 | 3.23 | 3.23 | 1,199,988 | 3.23 |
| 12/11/2025 | 3.40 | 3.59 | 3.33 | 3.55 | 876,459 | 3.55 |
| 12/10/2025 | 3.34 | 3.57 | 3.28 | 3.48 | 1,560,841 | 3.48 |
| 12/09/2025 | 3.32 | 3.50 | 3.27 | 3.36 | 763,265 | 3.36 |
| 12/08/2025 | 3.33 | 3.42 | 3.29 | 3.40 | 709,726 | 3.40 |
| 12/05/2025 | 3.40 | 3.40 | 3.24 | 3.33 | 1,041,143 | 3.33 |
| 12/04/2025 | 3.33 | 3.45 | 3.23 | 3.42 | 1,242,339 | 3.42 |
| 12/03/2025 | 3.15 | 3.31 | 3.11 | 3.30 | 687,377 | 3.30 |
| 12/02/2025 | 3.00 | 3.23 | 3.00 | 3.09 | 864,470 | 3.09 |
| 12/01/2025 | 3.03 | 3.09 | 2.90 | 2.96 | 870,714 | 2.96 |
| 11/28/2025 | 3.17 | 3.27 | 3.13 | 3.18 | 957,391 | 3.18 |
| 11/26/2025 | 3.09 | 3.17 | 2.99 | 3.09 | 824,586 | 3.09 |
| 11/25/2025 | 3.06 | 3.10 | 2.93 | 3.07 | 971,696 | 3.07 |
| 11/24/2025 | 2.86 | 3.19 | 2.80 | 3.16 | 1,511,307 | 3.16 |
| 11/21/2025 | 2.65 | 2.83 | 2.61 | 2.78 | 1,870,665 | 2.78 |
| 11/20/2025 | 3.02 | 3.14 | 2.71 | 2.71 | 2,204,834 | 2.71 |
| 11/19/2025 | 2.92 | 2.95 | 2.74 | 2.79 | 2,073,041 | 2.79 |
| 11/18/2025 | 2.45 | 3.06 | 2.45 | 3.00 | 3,266,722 | 3.00 |
| 11/17/2025 | 2.77 | 2.77 | 2.52 | 2.55 | 1,280,271 | 2.55 |
| 11/14/2025 | 2.62 | 2.88 | 2.59 | 2.79 | 2,700,787 | 2.79 |
| 11/13/2025 | 2.93 | 2.97 | 2.67 | 2.69 | 1,921,195 | 2.69 |
| 11/12/2025 | 3.04 | 3.09 | 2.92 | 2.98 | 2,059,666 | 2.98 |
| 11/11/2025 | 3.05 | 3.07 | 2.93 | 2.93 | 934,498 | 2.93 |
| 11/10/2025 | 3.27 | 3.31 | 3.09 | 3.12 | 1,404,471 | 3.12 |
| 11/07/2025 | 2.97 | 3.16 | 2.88 | 3.14 | 1,344,784 | 3.14 |
| 11/06/2025 | 3.24 | 3.25 | 3.00 | 3.01 | 1,287,893 | 3.01 |
| 11/05/2025 | 3.12 | 3.31 | 3.12 | 3.28 | 2,023,091 | 3.28 |
| 11/04/2025 | 3.25 | 3.40 | 3.07 | 3.09 | 2,439,142 | 3.09 |
| 11/03/2025 | 3.68 | 3.74 | 3.40 | 3.40 | 1,511,378 | 3.40 |
| 10/31/2025 | 3.67 | 3.75 | 3.60 | 3.73 | 987,388 | 3.73 |
| 10/30/2025 | 3.70 | 3.75 | 3.57 | 3.59 | 1,188,602 | 3.59 |
| 10/29/2025 | 3.86 | 3.92 | 3.67 | 3.77 | 1,510,929 | 3.77 |
| 10/28/2025 | 4.06 | 4.12 | 3.86 | 3.87 | 1,536,836 | 3.87 |
| 10/27/2025 | 4.29 | 4.34 | 4.09 | 4.10 | 1,382,677 | 4.10 |
| 10/24/2025 | 4.06 | 4.22 | 4.06 | 4.07 | 1,424,855 | 4.07 |
| 10/23/2025 | 3.95 | 4.05 | 3.92 | 3.94 | 847,311 | 3.94 |
| 10/22/2025 | 4.08 | 4.16 | 3.81 | 3.93 | 2,890,071 | 3.93 |
| 10/21/2025 | 4.33 | 4.38 | 4.15 | 4.19 | 1,282,822 | 4.19 |
| 10/20/2025 | 4.40 | 4.47 | 4.30 | 4.35 | 1,475,703 | 4.35 |
| 10/17/2025 | 4.11 | 4.42 | 4.10 | 4.33 | 1,856,659 | 4.33 |
| 10/16/2025 | 4.43 | 4.48 | 4.14 | 4.19 | 2,269,739 | 4.19 |
| 10/15/2025 | 4.53 | 4.72 | 4.38 | 4.48 | 3,314,061 | 4.48 |
| 10/14/2025 | 4.70 | 4.71 | 4.44 | 4.44 | 3,348,666 | 4.44 |
| 10/13/2025 | 5.10 | 5.15 | 4.82 | 4.96 | 2,782,127 | 4.96 |