Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

1.570 +0.060 (+3.97%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 1.540 1.590 1.530 1.570 12,261,944 +0.06(+3.97%)
Apr 30, 2026 1.470 1.550 1.460 1.510 23,523,292 +0.06(+4.14%)
Apr 29, 2026 1.510 1.510 1.430 1.450 9,838,499 -0.07(-4.61%)
Apr 28, 2026 1.520 1.530 1.490 1.520 11,696,633 -0.04(-2.56%)
Apr 27, 2026 1.630 1.630 1.540 1.560 15,451,608 -0.06(-3.70%)
Apr 24, 2026 1.610 1.630 1.570 1.620 11,660,753 +0.04(+2.53%)
Apr 23, 2026 1.645 1.650 1.550 1.580 16,439,243 -0.08(-4.82%)
Apr 22, 2026 1.640 1.740 1.620 1.660 25,746,808 +0.11(+7.10%)
Apr 21, 2026 1.650 1.660 1.540 1.550 21,070,564 -0.09(-5.49%)
Apr 20, 2026 1.540 1.640 1.530 1.640 20,113,492 +0.06(+3.80%)
Apr 17, 2026 1.560 1.635 1.550 1.580 24,235,404 +0.06(+3.95%)
Apr 16, 2026 1.540 1.550 1.470 1.520 12,559,148 -0.01(-0.65%)
Apr 15, 2026 1.550 1.560 1.470 1.530 23,342,542 +0.02(+1.32%)
Apr 14, 2026 1.480 1.570 1.475 1.510 27,212,252 +0.07(+4.86%)
Apr 13, 2026 1.355 1.460 1.320 1.440 18,130,016 +0.07(+5.11%)
Apr 10, 2026 1.350 1.420 1.330 1.370 15,637,594 +0.03(+2.24%)
Apr 09, 2026 1.310 1.390 1.300 1.340 16,537,273 +0.01(+0.75%)
Apr 08, 2026 1.410 1.440 1.320 1.330 20,794,860 +0.02(+1.53%)
Apr 07, 2026 1.340 1.340 1.280 1.310 21,735,004 -0.05(-3.68%)
Apr 06, 2026 1.380 1.420 1.360 1.360 15,090,592 -0.01(-0.73%)
Apr 02, 2026 1.310 1.380 1.280 1.370 16,817,532 -0.01(-0.72%)
Apr 01, 2026 1.350 1.410 1.325 1.380 15,947,580 +0.07(+5.34%)
Mar 31, 2026 1.265 1.340 1.260 1.310 18,196,548 +0.05(+3.56%)
Mar 30, 2026 1.340 1.350 1.250 1.265 11,880,002 -0.05(-3.44%)
Mar 27, 2026 1.390 1.400 1.290 1.310 12,040,862 -0.13(-9.03%)
Mar 26, 2026 1.550 1.560 1.420 1.440 17,489,016 -0.15(-9.43%)
Mar 25, 2026 1.590 1.640 1.570 1.590 13,836,620 +0.04(+2.58%)
Mar 24, 2026 1.570 1.590 1.510 1.550 20,053,958 -0.02(-1.27%)
Mar 23, 2026 1.530 1.610 1.530 1.570 13,175,242 +0.02(+1.29%)
Mar 20, 2026 1.600 1.640 1.500 1.550 26,873,738 -0.06(-3.73%)
Mar 19, 2026 1.580 1.640 1.530 1.610 14,468,817 -0.01(-0.62%)
Mar 18, 2026 1.640 1.670 1.600 1.620 18,701,812 -0.05(-2.99%)
Mar 17, 2026 1.670 1.700 1.640 1.670 15,891,519 -0.01(-0.60%)
Mar 16, 2026 1.700 1.720 1.610 1.680 20,664,874 +0.06(+4.02%)
Mar 13, 2026 1.670 1.720 1.600 1.615 16,009,430 -0.01(-0.31%)
Mar 12, 2026 1.620 1.650 1.580 1.620 12,116,128 -0.01(-0.61%)
Mar 11, 2026 1.660 1.720 1.630 1.630 18,513,454 -0.03(-1.81%)
Mar 10, 2026 1.690 1.720 1.640 1.660 24,365,590 -0.01(-0.60%)
Mar 09, 2026 1.620 1.690 1.590 1.670 16,940,992 +0.05(+3.09%)
Mar 06, 2026 1.680 1.700 1.591 1.620 21,326,128 -0.10(-5.81%)
Mar 05, 2026 1.820 1.840 1.685 1.720 20,778,972 -0.14(-7.53%)
Mar 04, 2026 1.760 1.900 1.750 1.860 23,954,394 +0.19(+11.38%)
Mar 03, 2026 1.700 1.735 1.660 1.670 17,622,494 -0.10(-5.65%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.