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)

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 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 (%)
Jan 06, 2026 2.220 2.239 2.080 2.200 33,969,088 -0.01(-0.45%)
Jan 05, 2026 2.110 2.240 2.110 2.210 37,430,480 +0.17(+8.33%)
Jan 02, 2026 1.950 2.060 1.900 2.040 34,875,316 +0.15(+7.94%)
Dec 31, 2025 1.920 1.970 1.860 1.890 28,890,040 -0.04(-2.07%)
Dec 30, 2025 2.010 2.030 1.920 1.930 39,217,000 -0.08(-3.98%)
Dec 29, 2025 2.020 2.120 1.990 2.010 26,646,420 -0.04(-1.95%)
Dec 26, 2025 2.150 2.150 2.040 2.050 19,542,738 -0.08(-3.76%)
Dec 24, 2025 2.100 2.150 2.080 2.130 10,716,084 +0.02(+0.95%)
Dec 23, 2025 2.170 2.210 2.110 2.110 21,004,136 -0.10(-4.52%)
Dec 22, 2025 2.280 2.350 2.200 2.210 26,868,242 -0.02(-0.90%)
Dec 19, 2025 2.110 2.270 2.108 2.230 42,705,676 +0.21(+10.40%)
Dec 18, 2025 2.040 2.120 2.005 2.020 27,747,424 +0.05(+2.54%)
Dec 17, 2025 2.120 2.190 1.950 1.970 29,087,344 -0.13(-6.19%)
Dec 16, 2025 2.060 2.150 2.060 2.100 27,198,716 +0.03(+1.45%)
Dec 15, 2025 2.250 2.258 2.050 2.070 35,367,432 -0.18(-8.00%)
Dec 12, 2025 2.430 2.480 2.240 2.250 24,461,456 -0.21(-8.54%)
Dec 11, 2025 2.300 2.470 2.230 2.460 27,564,272 +0.10(+4.24%)
Dec 10, 2025 2.310 2.430 2.290 2.360 33,630,640 -0.01(-0.42%)
Dec 09, 2025 2.180 2.450 2.160 2.370 29,285,412 +0.17(+7.73%)
Dec 08, 2025 2.230 2.280 2.160 2.200 26,822,228 -0.02(-0.90%)
Dec 05, 2025 2.340 2.340 2.160 2.220 24,421,712 -0.16(-6.72%)
Dec 04, 2025 2.290 2.410 2.235 2.380 32,721,152 +0.06(+2.59%)
Dec 03, 2025 2.280 2.340 2.220 2.320 35,736,880 +0.08(+3.57%)
Dec 02, 2025 2.310 2.380 2.240 2.240 38,185,680 -0.01(-0.44%)
Dec 01, 2025 2.220 2.299 2.160 2.250 46,867,412 -0.13(-5.46%)
Nov 28, 2025 2.400 2.440 2.330 2.380 25,799,982 +0.06(+2.59%)
Nov 26, 2025 2.270 2.350 2.180 2.320 39,172,456 +0.06(+2.65%)
Nov 25, 2025 2.220 2.260 2.101 2.260 43,342,440 -0.03(-1.31%)
Nov 24, 2025 2.130 2.310 2.095 2.290 45,565,624 +0.20(+9.57%)
Nov 21, 2025 2.040 2.110 1.960 2.090 40,865,328 +0.04(+1.95%)
Nov 20, 2025 2.280 2.330 2.040 2.050 35,168,216 -0.11(-5.09%)
Nov 19, 2025 2.380 2.395 2.130 2.160 34,481,088 -0.22(-9.24%)
Nov 18, 2025 2.260 2.450 2.260 2.380 30,535,112 +0.08(+3.48%)
Nov 17, 2025 2.360 2.470 2.225 2.300 30,206,726 -0.11(-4.56%)
Nov 14, 2025 2.370 2.550 2.330 2.410 29,595,354 -0.11(-4.37%)
Nov 13, 2025 2.780 2.790 2.500 2.520 43,128,256 -0.32(-11.27%)
Nov 12, 2025 3.000 3.020 2.800 2.840 30,763,964 -0.11(-3.73%)
Nov 11, 2025 3.000 3.010 2.900 2.950 33,302,196 -0.09(-2.96%)
Nov 10, 2025 3.305 3.310 3.010 3.040 44,924,304 -0.10(-3.18%)
Nov 07, 2025 2.920 3.145 2.870 3.140 42,275,168 +0.11(+3.63%)
Nov 06, 2025 3.250 3.250 3.000 3.030 42,446,992 -0.25(-7.62%)
Nov 05, 2025 3.240 3.330 3.190 3.280 36,130,448 +0.10(+3.14%)
Nov 04, 2025 3.250 3.410 3.150 3.180 58,645,916 -0.24(-7.02%)
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.