BTCS Inc. - Common Stock (BTCS)
1.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 7:07 AM EST
Historical Prices For BTCS Inc. - Common Stock (BTCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 1.54 | 1.71 | 1.52 | 1.69 | 566,276 | 1.69 |
| 2/27/2026 | 1.61 | 1.61 | 1.55 | 1.60 | 320,733 | 1.60 |
| 2/26/2026 | 1.77 | 1.77 | 1.60 | 1.65 | 673,959 | 1.65 |
| 2/25/2026 | 1.70 | 1.81 | 1.64 | 1.77 | 1,139,308 | 1.77 |
| 2/24/2026 | 1.50 | 1.62 | 1.46 | 1.60 | 761,127 | 1.60 |
| 2/23/2026 | 1.57 | 1.57 | 1.48 | 1.50 | 458,280 | 1.50 |
| 2/20/2026 | 1.55 | 1.61 | 1.52 | 1.58 | 412,120 | 1.58 |
| 2/19/2026 | 1.56 | 1.61 | 1.50 | 1.55 | 696,340 | 1.55 |
| 2/18/2026 | 1.54 | 1.65 | 1.48 | 1.57 | 644,310 | 1.57 |
| 2/17/2026 | 1.65 | 1.65 | 1.51 | 1.52 | 973,186 | 1.52 |
| 2/13/2026 | 1.55 | 1.66 | 1.52 | 1.66 | 805,423 | 1.66 |
| 2/12/2026 | 1.56 | 1.59 | 1.48 | 1.51 | 922,284 | 1.51 |
| 2/11/2026 | 1.74 | 1.74 | 1.49 | 1.55 | 1,613,312 | 1.55 |
| 2/10/2026 | 1.77 | 1.84 | 1.68 | 1.69 | 772,280 | 1.69 |
| 2/09/2026 | 1.72 | 1.80 | 1.67 | 1.79 | 995,737 | 1.79 |
| 2/06/2026 | 1.80 | 1.88 | 1.71 | 1.73 | 2,987,751 | 1.73 |
| 2/05/2026 | 1.72 | 1.94 | 1.67 | 1.70 | 1,143,843 | 1.70 |
| 2/04/2026 | 2.09 | 2.13 | 1.84 | 1.88 | 1,899,569 | 1.88 |
| 2/03/2026 | 2.18 | 2.20 | 2.02 | 2.13 | 817,391 | 2.13 |
| 2/02/2026 | 2.15 | 2.32 | 2.12 | 2.17 | 1,199,845 | 2.17 |
| 1/30/2026 | 2.52 | 2.53 | 2.22 | 2.24 | 1,250,480 | 2.24 |
| 1/29/2026 | 2.61 | 2.61 | 2.46 | 2.53 | 609,187 | 2.53 |
| 1/28/2026 | 2.75 | 2.79 | 2.60 | 2.65 | 493,541 | 2.65 |
| 1/27/2026 | 2.57 | 2.77 | 2.55 | 2.74 | 491,867 | 2.74 |
| 1/26/2026 | 2.65 | 2.65 | 2.52 | 2.56 | 635,902 | 2.56 |
| 1/23/2026 | 2.67 | 2.74 | 2.60 | 2.67 | 416,835 | 2.67 |
| 1/22/2026 | 2.70 | 2.73 | 2.65 | 2.65 | 446,454 | 2.65 |
| 1/21/2026 | 2.71 | 2.81 | 2.58 | 2.68 | 686,050 | 2.68 |
| 1/20/2026 | 2.78 | 2.81 | 2.67 | 2.71 | 690,783 | 2.71 |
| 1/16/2026 | 2.88 | 2.96 | 2.86 | 2.90 | 628,540 | 2.90 |
| 1/15/2026 | 3.01 | 3.05 | 2.85 | 2.87 | 734,015 | 2.87 |
| 1/14/2026 | 3.01 | 3.18 | 2.94 | 3.01 | 1,299,096 | 3.01 |
| 1/13/2026 | 2.95 | 3.02 | 2.90 | 2.97 | 667,749 | 2.97 |
| 1/12/2026 | 2.88 | 2.98 | 2.85 | 2.91 | 644,547 | 2.91 |
| 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 |