Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BTCS Inc. - Common Stock (BTCS)

1.0350
+0.0450 (4.55%)
NASDAQ · Last Trade: Nov 4th, 1:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.991.020.980.99694,1230.99
11/02/20261.051.060.950.961,663,6390.96
10/30/20261.061.061.021.04762,6121.04
10/29/20261.101.141.091.11349,1641.11
10/28/20261.121.141.081.13794,9771.13
10/27/20261.081.111.061.09571,2571.09
10/26/20261.111.111.041.061,272,5911.06
10/23/20261.091.111.071.08511,8651.08
10/22/20261.111.141.061.10794,1341.10
10/21/20261.151.181.111.141,174,3651.14
10/20/20261.081.161.071.11526,9911.11
10/19/20261.141.171.081.09508,6171.09
10/16/20261.201.211.121.13827,1281.13
10/15/20261.121.211.091.211,134,4171.21
10/14/20261.211.211.141.141,015,3731.14
10/13/20261.251.251.191.22971,6941.22
10/12/20261.301.301.221.24867,4781.24
10/09/20261.321.341.271.29834,3571.29
10/08/20261.311.311.221.281,223,1821.28
10/07/20261.401.411.311.34982,7761.34
10/06/20261.511.531.441.46472,3341.46
10/05/20261.481.521.451.511,187,7511.51
10/02/20261.531.581.431.431,626,2691.43
10/01/20261.461.511.451.481,693,8851.48
9/30/20261.561.591.471.471,460,4841.47
9/29/20261.591.611.511.531,117,2881.53
9/28/20261.521.611.481.551,386,6681.55
9/25/20261.641.641.511.531,740,4061.53
9/24/20261.521.631.511.631,972,8191.63
9/23/20261.611.631.551.561,422,5321.56
9/22/20261.611.681.581.651,946,7421.65
9/21/20261.681.701.601.643,409,1301.64
9/18/20261.421.631.411.603,885,7051.60
9/17/20261.291.431.271.391,956,9221.39
9/16/20261.281.301.221.251,193,7431.25
9/15/20261.331.361.261.281,375,3261.28
9/14/20261.301.411.281.361,933,9451.36
9/11/20261.341.441.311.322,483,4831.32
9/10/20261.301.351.291.321,657,3271.32
9/09/20261.431.461.321.341,669,0041.34
9/08/20261.401.461.361.411,761,8261.41
9/04/20261.421.451.401.442,011,9881.44
9/03/20261.301.521.291.503,516,3391.50
9/02/20261.241.261.181.252,068,3581.25
9/01/20261.321.341.261.261,830,6701.26
8/31/20261.361.381.311.361,196,7371.36
8/28/20261.591.611.341.353,143,4911.35
8/27/20261.481.651.471.593,375,5271.59
8/26/20261.461.481.421.451,874,5611.45
8/25/20261.441.501.421.502,438,9051.50
8/24/20261.401.501.361.475,295,2531.47
8/21/20261.371.451.321.356,572,3831.35
8/20/20261.311.361.221.318,070,2131.31
8/19/20261.091.281.071.266,514,5391.26
8/18/20261.101.131.081.08694,3581.08
8/17/20261.131.161.091.12689,0011.12
8/14/20261.091.131.061.121,266,6551.12
8/13/20261.101.161.071.07706,6091.07
8/12/20261.111.141.071.09466,6371.09
8/11/20261.121.151.101.101,020,1571.10
8/10/20261.111.141.101.13470,9701.13
8/07/20261.081.161.081.11949,1261.11
8/06/20261.071.101.051.06404,4561.06
8/05/20261.081.111.041.10735,6321.10
8/04/20261.051.091.031.071,044,0571.07