BTCS Inc. - Common Stock (BTCS)

2.2550
+0.0950 (4.40%)
NASDAQ · Last Trade: May 6th, 2:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BTCS Inc. - Common Stock (BTCS)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20262.142.182.022.16752,4542.16
5/04/20262.132.172.002.101,488,5242.10
5/01/20262.082.172.002.161,147,8762.16
4/30/20261.912.101.902.061,178,0342.06
4/29/20261.911.921.821.90938,5521.90
4/28/20261.861.941.811.911,110,5051.91
4/27/20261.881.961.841.921,016,9641.92
4/24/20261.921.921.831.88566,2171.88
4/23/20261.941.971.801.85854,8871.85
4/22/20261.882.011.881.941,096,9651.94
4/21/20261.921.931.791.80838,6841.80
4/20/20261.952.001.861.901,051,9291.90
4/17/20261.922.051.912.001,568,9522.00
4/16/20261.791.911.691.871,429,3161.87
4/15/20261.731.801.701.79532,6611.79
4/14/20261.701.821.701.711,025,3201.71
4/13/20261.551.701.511.66571,4171.66
4/10/20261.561.601.541.56405,2811.56
4/09/20261.501.571.481.54356,4901.54
4/08/20261.551.601.501.51463,5871.51
4/07/20261.481.481.421.44407,7751.44
4/06/20261.421.531.421.51583,7241.51
4/02/20261.331.411.321.39549,8301.39
4/01/20261.421.471.391.39498,5421.39
3/31/20261.291.431.281.39728,3831.39
3/30/20261.391.391.251.29693,8121.29
3/27/20261.411.421.311.31930,5841.31
3/26/20261.551.591.461.46638,6881.46
3/25/20261.651.681.561.59774,5581.59
3/24/20261.651.681.561.58599,8011.58
3/23/20261.591.661.571.65539,5241.65
3/20/20261.661.671.551.55835,0701.55
3/19/20261.661.711.591.70741,5201.70
3/18/20261.811.811.681.70494,5931.70
3/17/20261.841.891.801.81657,8131.81
3/16/20261.821.891.761.841,187,8921.84
3/13/20261.851.931.701.74757,8801.74
3/12/20261.781.821.711.74330,8461.74
3/11/20261.831.891.771.80393,6591.80
3/10/20261.841.891.791.83597,3721.83
3/09/20261.751.901.731.82896,8471.82
3/06/20261.841.881.751.76578,5631.76
3/05/20261.881.971.811.88805,4611.88
3/04/20261.801.961.771.901,245,5511.90
3/03/20261.641.691.551.65760,3981.65
3/02/20261.541.711.521.69566,2761.69
2/27/20261.611.611.551.60320,7331.60
2/26/20261.771.771.601.65673,9591.65
2/25/20261.701.811.641.771,139,3081.77
2/24/20261.501.621.461.60761,1271.60
2/23/20261.571.571.481.50458,2801.50
2/20/20261.551.611.521.58412,1201.58
2/19/20261.561.611.501.55696,3401.55
2/18/20261.541.651.481.57644,3101.57
2/17/20261.651.651.511.52973,1861.52
2/13/20261.551.661.521.66805,4231.66
2/12/20261.561.591.481.51922,2841.51
2/11/20261.741.741.491.551,613,3121.55
2/10/20261.771.841.681.69772,2801.69
2/09/20261.721.801.671.79995,7371.79
2/06/20261.801.881.711.732,987,7511.73