Bit Origin Ltd (BTOG) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -4.7%
- 3M
- -32.1%
- YTD
- +781.1%
- 1Y
- +891.5%
- 3Y
- -6.3%
- 5Y
- -49.0%
Loading 10-year price history...
BTOG Historical Performance
BTOG Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -15.2%
- 2020 annual price return
- -75.8%
- 2021 annual price return
- +50.4%
- 2022 annual price return
- -87.2%
- 2023 annual price return
- -18.6%
- 2024 annual price return
- -75.6%
- 2025 annual price return
- -82.4%
- 2026 annual price return
- +1267.6%
BTOG Stock Price Trajectory (2019–2026)
As of June 28, 2026, Bit Origin Ltd (BTOG) trades at $1.63, representing a +891.5% return over the past year. The stock has delivered a -95.9% total return over five years (-49.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $150.00 on September 25, 2019. From this peak, BTOG has corrected -98.9%, currently trading 83% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.8% 1Y), RIOT (+171.8% 1Y), and CLSK (+51.1% 1Y), BTOG has outperformed the peer group average. Compare BTOG vs MARA →
BTOG Historical Price Data · from 2019
Rows 1–50 of 1,726| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.69 | 1.73 | 1.63 | 1.63 | 33K | -2.98% |
| 2026-06-25 | 1.75 | 1.81 | 1.65 | 1.68 | 63K | -5.08% |
| 2026-06-24 | 1.84 | 1.85 | 1.75 | 1.77 | 63K | -4.84% |
| 2026-06-23 | 1.95 | 1.98 | 1.82 | 1.86 | 54K | -5.10% |
| 2026-06-22 | 2.00 | 2.05 | 1.90 | 1.96 | 80K | +1.34% |
| 2026-06-18 | 1.93 | 1.98 | 1.87 | 1.93 | 66K | +1.79% |
| 2026-06-17 | 2.07 | 2.08 | 1.89 | 1.90 | 60K | -5.94% |
| 2026-06-16 | 2.12 | 2.12 | 2.01 | 2.02 | 86K | -5.16% |
| 2026-06-15 | 1.97 | 2.20 | 1.97 | 2.13 | 4K | +5.45% |
| 2026-06-12 | 1.84 | 2.08 | 1.84 | 2.02 | 252K | +8.02% |
| 2026-06-11 | 1.74 | 1.87 | 1.69 | 1.87 | 72K | +5.06% |
| 2026-06-10 | 1.75 | 1.81 | 1.74 | 1.78 | 104K | +5.33% |
| 2026-06-09 | 1.83 | 1.99 | 1.66 | 1.69 | 1.81M | -0.59% |
| 2026-06-08 | 1.61 | 1.75 | 1.57 | 1.70 | 123K | 0.00% |
| 2026-06-05 | 1.77 | 1.77 | 1.60 | 1.70 | 1K | -6.59% |
| 2026-06-04 | 1.72 | 1.84 | 1.71 | 1.82 | 52K | +4.60% |
| 2026-06-03 | 1.77 | 1.83 | 1.69 | 1.74 | 25K | -4.40% |
| 2026-06-02 | 1.70 | 1.90 | 1.70 | 1.82 | 120K | +6.43% |
| 2026-06-01 | 1.74 | 1.74 | 1.63 | 1.71 | 67K | -3.39% |
| 2026-05-29 | 1.80 | 1.82 | 1.74 | 1.77 | 212K | +4.12% |
| 2026-05-28 | 1.68 | 1.73 | 1.65 | 1.70 | 24K | +0.59% |
| 2026-05-27 | 1.70 | 1.72 | 1.68 | 1.69 | 25K | -1.17% |
| 2026-05-26 | 1.73 | 1.73 | 1.70 | 1.71 | 34K | 0.00% |
| 2026-05-22 | 1.87 | 1.87 | 1.68 | 1.71 | 0 | -3.12% |
| 2026-05-21 | 1.71 | 1.80 | 1.71 | 1.76 | 28K | +3.82% |
| 2026-05-20 | 1.65 | 1.78 | 1.65 | 1.70 | 45K | +3.03% |
| 2026-05-19 | 1.66 | 1.66 | 1.62 | 1.65 | 55K | 0.00% |
| 2026-05-18 | 1.75 | 1.75 | 1.64 | 1.65 | 82K | -8.84% |
| 2026-05-15 | 1.80 | 1.89 | 1.75 | 1.81 | 46K | -3.72% |
| 2026-05-14 | 1.74 | 1.90 | 1.69 | 1.88 | 121K | +9.94% |
| 2026-05-13 | 1.71 | 1.76 | 1.68 | 1.71 | 33K | -1.16% |
| 2026-05-12 | 1.79 | 1.79 | 1.66 | 1.73 | 85K | -4.95% |
| 2026-05-11 | 1.90 | 1.90 | 1.76 | 1.82 | 61K | -5.21% |
| 2026-05-08 | 2.06 | 2.06 | 1.82 | 1.92 | 129K | -5.88% |
| 2026-05-07 | 2.09 | 2.09 | 2.03 | 2.04 | 32K | -3.77% |
| 2026-05-06 | 2.14 | 2.20 | 2.06 | 2.12 | 46K | -2.30% |
| 2026-05-05 | 2.20 | 2.22 | 2.14 | 2.17 | 42K | -2.69% |
| 2026-05-04 | 2.17 | 2.29 | 2.17 | 2.23 | 76K | +0.45% |
| 2026-05-01 | 2.12 | 2.23 | 2.03 | 2.22 | 60K | +2.78% |
| 2026-04-30 | 2.04 | 2.17 | 1.99 | 2.16 | 51K | -0.46% |
| 2026-04-29 | 2.06 | 2.18 | 2.01 | 2.17 | 104K | +3.33% |
| 2026-04-28 | 1.96 | 2.10 | 1.96 | 2.10 | 102K | +5.00% |
| 2026-04-27 | 1.99 | 2.04 | 1.93 | 2.00 | 99K | -0.50% |
| 2026-04-24 | 1.97 | 2.07 | 1.96 | 2.01 | 122K | -3.37% |
| 2026-04-23 | 2.08 | 2.08 | 1.75 | 2.08 | 382K | -2.35% |
| 2026-04-22 | 2.15 | 2.30 | 2.07 | 2.13 | 302K | +1.43% |
| 2026-04-21 | 2.13 | 2.25 | 2.10 | 2.10 | 167K | -2.33% |
| 2026-04-20 | 2.22 | 2.33 | 2.14 | 2.15 | 295K | -9.66% |
| 2026-04-17 | 2.58 | 2.58 | 2.22 | 2.38 | 766K | -8.46% |
| 2026-04-16 | 3.87 | 5.33 | 2.23 | 2.60 | 30.07M | -5.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BTOG — Frequently Asked Questions
Quick answers to the most common questions about buying BTOG stock.
How has BTOG stock performed recently?
BTOG returned +891.5% over the past year, beating its 5-year annualized CAGR of -49.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BTOG's all-time high price?
Bit Origin Ltd reached $150.00 on 2019-09-25. The 52-week high is $6.43. Current 1-year return of +891.5% places the stock closer to historical peaks.
Where can I download BTOG historical price data?
This page provides BTOG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.