BTC Digital Ltd. (BTCT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
BTCT Historical Performance
Short-Term Returns
BTCT Stock Price Trajectory (2018–2026)
As of May 8, 2026, BTC Digital Ltd. (BTCT) trades at $1.24, representing a -67.4% return over the past year. The stock has delivered a -99.8% total return over five years (-71.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9,864.00 on March 30, 2020. From this peak, BTCT has corrected -100.0%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), BTCT has underperformed the peer group average. Compare BTCT vs MARA →
BTCT Historical Price Data (2025–2026)
Showing 30 of 1,899 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.24 | 1.25 | 1.22 | 1.24 | 26K | 0.00% |
| 2026-05-06 | 1.30 | 1.33 | 1.24 | 1.24 | 46K | -2.36% |
| 2026-05-05 | 1.30 | 1.30 | 1.27 | 1.27 | 40K | -2.31% |
| 2026-05-04 | 1.25 | 1.30 | 1.24 | 1.30 | 132K | +5.69% |
| 2026-05-01 | 1.23 | 1.26 | 1.22 | 1.23 | 52K | 0.00% |
| 2026-04-30 | 1.20 | 1.24 | 1.15 | 1.23 | 45K | +2.50% |
| 2026-04-29 | 1.24 | 1.24 | 1.16 | 1.20 | 50K | -4.76% |
| 2026-04-28 | 1.17 | 1.29 | 1.16 | 1.26 | 72K | +1.61% |
| 2026-04-27 | 1.25 | 1.31 | 1.22 | 1.24 | 91K | -6.77% |
| 2026-04-24 | 1.30 | 1.38 | 1.25 | 1.33 | 263K | +0.76% |
| 2026-04-23 | 1.39 | 1.39 | 1.28 | 1.32 | 83K | -0.75% |
| 2026-04-22 | 1.25 | 1.38 | 1.25 | 1.33 | 77K | +5.56% |
| 2026-04-21 | 1.32 | 1.32 | 1.23 | 1.26 | 33K | -3.08% |
| 2026-04-20 | 1.26 | 1.31 | 1.21 | 1.30 | 133K | -1.52% |
| 2026-04-17 | 1.30 | 1.33 | 1.29 | 1.32 | 111K | +4.76% |
| 2026-04-16 | 1.27 | 1.29 | 1.22 | 1.26 | 99K | +1.61% |
| 2026-04-15 | 1.18 | 1.24 | 1.14 | 1.24 | 76K | +7.83% |
| 2026-04-14 | 1.17 | 1.18 | 1.13 | 1.15 | 72K | -0.86% |
| 2026-04-13 | 1.10 | 1.16 | 1.10 | 1.16 | 70K | +2.65% |
| 2026-04-10 | 1.11 | 1.13 | 1.11 | 1.13 | 57K | 0.00% |
| 2026-04-09 | 1.10 | 1.15 | 1.10 | 1.13 | 32K | -2.59% |
| 2026-04-08 | 1.13 | 1.18 | 1.13 | 1.16 | 68K | +4.50% |
| 2026-04-07 | 1.11 | 1.13 | 1.10 | 1.11 | 107K | -5.13% |
| 2026-04-06 | 1.29 | 1.29 | 1.12 | 1.17 | 1.23M | -2.50% |
| 2026-04-02 | 1.16 | 1.20 | 1.16 | 1.20 | 14K | -0.83% |
| 2026-04-01 | 1.13 | 1.22 | 1.12 | 1.21 | 49K | +8.04% |
| 2026-03-31 | 1.09 | 1.14 | 1.09 | 1.12 | 39K | +3.70% |
| 2026-03-30 | 1.13 | 1.16 | 1.07 | 1.08 | 116K | -0.92% |
| 2026-03-27 | 1.13 | 1.14 | 1.07 | 1.09 | 41K | -3.54% |
| 2026-03-26 | 1.19 | 1.19 | 1.11 | 1.13 | 76K | -6.61% |
See BTCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BTCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BTCT vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBTCT — Frequently Asked Questions
Quick answers to the most common questions about buying BTCT stock.
How has BTCT stock performed recently?
BTCT declined -67.4% over the past year, below its 5-year annualized CAGR of -71.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BTCT's all-time high price?
BTC Digital Ltd. reached $9864.00 on 2020-03-30. The 52-week high is $4.79. Current 1-year return of -67.4% places the stock further from historical peaks.
Where can I download BTCT historical price data?
This page provides BTCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.