BTCS Inc. - Common Stock (BTCS)

1.1000
-0.0500 (-4.35%)
NASDAQ· Last Trade: Jul 7th, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20261.121.201.121.15807,5861.15
7/02/20261.151.221.111.12607,1211.12
7/01/20261.101.201.101.12845,7131.12
6/30/20261.071.121.041.11359,2131.11
6/29/20261.091.141.071.09515,3401.09
6/26/20261.001.070.991.06542,2381.06
6/25/20261.051.050.981.01744,7751.01
6/24/20261.081.101.011.01874,7561.01
6/23/20261.071.171.071.07687,2031.07
6/22/20261.121.231.101.11994,5311.11
6/18/20261.181.201.061.106,626,3581.10
6/17/20261.191.251.171.17490,2881.17
6/16/20261.211.321.181.191,631,1261.19
6/15/20261.271.331.181.202,135,9581.20
6/12/20261.181.191.121.13643,3011.13
6/11/20261.161.181.071.181,215,7031.18
6/10/20261.221.251.151.161,128,2611.16
6/09/20261.371.411.221.24906,7801.24
6/08/20261.371.401.351.35461,6691.35
6/05/20261.401.401.281.30859,4151.30
6/04/20261.341.451.331.42632,6241.42
6/03/20261.451.461.341.36728,2471.36
6/02/20261.541.571.451.45857,7861.45
6/01/20261.571.621.521.58466,9331.58
5/29/20261.551.601.501.57456,2061.57
5/28/20261.521.601.491.56682,6641.56
5/27/20261.601.641.551.55458,0661.55
5/26/20261.691.721.591.61767,8351.61
5/22/20261.751.781.651.65504,7971.65
5/21/20261.691.751.681.71429,0971.71
5/20/20261.691.751.651.69476,4591.69
5/19/20261.711.751.651.65754,9741.65
5/18/20261.831.831.731.75845,4411.75
5/15/20261.951.961.831.831,314,1841.83
5/14/20262.062.192.012.12669,3172.12
5/13/20262.032.101.982.06530,6332.06
5/12/20262.082.121.992.05663,2502.05
5/11/20262.132.202.062.13611,6212.13
5/08/20262.312.312.072.122,178,6512.12
5/07/20262.262.352.202.332,012,9042.33
5/06/20262.202.302.102.291,403,0492.29
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