Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ:BTCT)

2.840 +0.010 (+0.35%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.760 2.900 2.750 2.830 258,261 +0.08(+2.91%)
Sep 30, 2025 2.790 2.790 2.690 2.750 91,968 -0.01(-0.36%)
Sep 29, 2025 2.700 2.800 2.680 2.760 131,614 +0.08(+2.99%)
Sep 26, 2025 2.650 2.720 2.620 2.680 82,441 -0.03(-1.11%)
Sep 25, 2025 2.720 2.750 2.600 2.710 175,695 -0.12(-4.24%)
Sep 24, 2025 2.670 2.830 2.670 2.830 219,223 +0.18(+6.79%)
Sep 23, 2025 2.780 2.830 2.610 2.650 153,429 -0.13(-4.68%)
Sep 22, 2025 2.780 2.855 2.700 2.780 224,330 -0.11(-3.81%)
Sep 19, 2025 2.940 2.956 2.840 2.890 163,249 -0.02(-0.69%)
Sep 18, 2025 2.850 2.970 2.810 2.910 248,697 +0.12(+4.30%)
Sep 17, 2025 2.920 2.970 2.750 2.790 285,259 -0.18(-6.06%)
Sep 16, 2025 2.810 3.070 2.760 2.970 357,216 +0.12(+4.21%)
Sep 15, 2025 2.830 2.870 2.680 2.850 347,816 +0.05(+1.79%)
Sep 12, 2025 2.690 2.920 2.650 2.800 458,325 +0.10(+3.70%)
Sep 11, 2025 2.590 2.720 2.580 2.700 174,249 +0.15(+5.88%)
Sep 10, 2025 2.540 2.670 2.540 2.550 182,580 -0.03(-1.16%)
Sep 09, 2025 2.450 2.580 2.436 2.580 147,726 +0.06(+2.38%)
Sep 08, 2025 2.530 2.570 2.500 2.520 123,398 +0.06(+2.44%)
Sep 05, 2025 2.420 2.550 2.420 2.460 93,429 +0.04(+1.65%)
Sep 04, 2025 2.480 2.500 2.370 2.420 172,583 -0.07(-2.81%)
Sep 03, 2025 2.540 2.590 2.460 2.490 107,996 -0.02(-0.80%)
Sep 02, 2025 2.570 2.590 2.470 2.510 96,111 -0.05(-1.95%)
Aug 29, 2025 2.510 2.566 2.490 2.560 85,717 +0.00(+0.00%)
Aug 28, 2025 2.650 2.700 2.560 2.560 150,788 -0.07(-2.66%)
Aug 27, 2025 2.710 2.730 2.620 2.630 114,409 -0.02(-0.75%)
Aug 26, 2025 2.670 2.700 2.600 2.650 99,500 +0.03(+1.15%)
Aug 25, 2025 2.640 2.690 2.590 2.620 99,861 -0.06(-2.24%)
Aug 22, 2025 2.500 2.740 2.500 2.680 163,130 +0.13(+5.10%)
Aug 21, 2025 2.500 2.605 2.500 2.550 58,867 -0.02(-0.78%)
Aug 20, 2025 2.470 2.630 2.470 2.570 123,496 +0.08(+3.21%)
Aug 19, 2025 2.510 2.540 2.430 2.490 167,006 -0.09(-3.49%)
Aug 18, 2025 2.450 2.630 2.350 2.580 302,495 +0.13(+5.31%)
Aug 15, 2025 2.630 2.668 2.410 2.450 310,867 -0.20(-7.55%)
Aug 14, 2025 2.750 2.788 2.600 2.650 269,872 -0.15(-5.36%)
Aug 13, 2025 2.790 2.840 2.720 2.800 309,835 +0.01(+0.36%)
Aug 12, 2025 2.710 2.800 2.650 2.790 168,471 +0.15(+5.48%)
Aug 11, 2025 2.720 2.880 2.634 2.645 601,721 -0.02(-0.56%)
Aug 08, 2025 2.790 2.790 2.635 2.660 143,563 -0.10(-3.62%)
Aug 07, 2025 2.760 2.830 2.680 2.760 205,936 +0.12(+4.55%)
Aug 06, 2025 2.700 2.740 2.640 2.640 106,791 -0.10(-3.65%)
Aug 05, 2025 2.770 2.790 2.670 2.740 154,387 -0.03(-1.08%)
Aug 04, 2025 2.520 2.780 2.520 2.770 235,188 +0.26(+10.36%)
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 following
Privacy Policy and Terms Of Service.