BTCS Inc. - Common Stock (BTCS)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	2.76	2.82	2.51	2.53	781,811	2.53
6/04/2025	2.84	2.92	2.66	2.76	715,932	2.76
6/03/2025	2.76	2.85	2.65	2.83	478,098	2.83
6/02/2025	2.78	2.99	2.61	2.71	923,986	2.71
5/30/2025	2.99	3.00	2.63	2.70	1,502,573	2.70
5/29/2025	3.18	3.20	2.95	2.97	734,144	2.97
5/28/2025	3.24	3.31	2.96	3.08	1,460,127	3.08
5/27/2025	3.00	3.60	3.00	3.31	3,359,205	3.31
5/23/2025	2.93	3.00	2.65	2.86	1,393,686	2.86
5/22/2025	2.85	3.37	2.78	3.03	3,399,105	3.03
5/21/2025	2.90	3.05	2.71	2.72	2,225,835	2.72
5/20/2025	2.39	2.71	2.39	2.68	1,178,197	2.68
5/19/2025	2.32	2.48	2.25	2.36	961,309	2.36
5/16/2025	2.06	2.53	2.05	2.46	2,854,089	2.46
5/15/2025	2.07	2.10	1.80	2.00	1,103,708	2.00
5/14/2025	2.21	2.22	1.95	2.10	7,107,540	2.10
5/13/2025	2.08	2.11	1.87	1.99	1,185,414	1.99
5/12/2025	2.31	2.35	1.89	2.09	7,518,162	2.09
5/09/2025	2.05	3.13	2.05	3.11	5,969,392	3.11
5/08/2025	1.73	1.92	1.73	1.92	590,728	1.92
5/07/2025	1.65	1.75	1.61	1.67	141,410	1.67
5/06/2025	1.70	1.70	1.64	1.66	84,609	1.66
5/05/2025	1.72	1.79	1.70	1.71	149,211	1.71
5/02/2025	1.83	1.83	1.76	1.79	205,968	1.79
5/01/2025	1.79	1.84	1.77	1.80	273,117	1.80
4/30/2025	1.76	1.76	1.65	1.76	116,808	1.76
4/29/2025	1.85	1.85	1.76	1.79	132,315	1.79
4/28/2025	1.98	1.98	1.72	1.76	381,982	1.76
4/25/2025	1.89	1.97	1.87	1.91	369,638	1.91
4/24/2025	1.81	1.88	1.76	1.83	309,316	1.83
4/23/2025	1.84	1.85	1.74	1.80	473,709	1.80
4/22/2025	1.64	1.75	1.62	1.72	540,361	1.72
4/21/2025	1.63	1.64	1.55	1.59	213,963	1.59
4/17/2025	1.50	1.69	1.47	1.65	329,011	1.65
4/16/2025	1.49	1.54	1.47	1.49	268,237	1.49
4/15/2025	1.48	1.52	1.44	1.49	241,896	1.49
4/14/2025	1.47	1.54	1.42	1.48	248,597	1.48
4/11/2025	1.43	1.49	1.39	1.43	240,880	1.43
4/10/2025	1.47	1.50	1.40	1.45	231,390	1.45
4/09/2025	1.40	1.57	1.35	1.50	384,918	1.50
4/08/2025	1.59	1.63	1.36	1.38	319,572	1.38
4/07/2025	1.30	1.70	1.25	1.40	435,976	1.40
4/04/2025	1.48	1.52	1.34	1.46	257,799	1.46
4/03/2025	1.58	1.61	1.51	1.52	206,845	1.52
4/02/2025	1.56	1.69	1.51	1.65	443,718	1.65
4/01/2025	1.49	1.54	1.43	1.52	209,788	1.52
3/31/2025	1.50	1.56	1.46	1.50	141,331	1.50
3/28/2025	1.67	1.67	1.53	1.56	198,819	1.56
3/27/2025	1.65	1.71	1.61	1.68	129,754	1.68
3/26/2025	1.86	1.86	1.66	1.68	176,456	1.68
3/25/2025	1.85	1.91	1.74	1.77	236,947	1.77
3/24/2025	1.82	1.86	1.79	1.81	309,389	1.81
3/21/2025	1.77	1.82	1.69	1.69	266,104	1.69
3/20/2025	1.89	1.95	1.77	1.80	236,312	1.80
3/19/2025	1.83	1.94	1.83	1.90	66,482	1.90
3/18/2025	1.87	1.89	1.78	1.82	146,062	1.82
3/17/2025	1.88	1.94	1.82	1.91	203,711	1.91
3/14/2025	1.79	1.89	1.73	1.87	180,486	1.87
3/13/2025	1.87	1.87	1.69	1.72	110,733	1.72
3/12/2025	1.79	1.87	1.75	1.85	186,184	1.85
3/11/2025	1.74	1.80	1.71	1.72	110,187	1.72
3/10/2025	1.96	1.97	1.72	1.74	373,296	1.74
3/07/2025	1.97	2.04	1.91	2.03	179,154	2.03
3/06/2025	1.96	2.01	1.91	1.94	131,357	1.94