Bit Origin (BTOG) Stock Chart & Stock Price History $0.19 +0.02 (+9.36%) Closing price 04:00 PM EasternExtended Trading$0.18 0.00 (-2.27%) As of 05:06 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Bit Origin Stock Price Performance 5 Day Performance+30.12%1 Month Performance+13.64%3 Month Performance-64.91%6 Month Performance-89.13%Year-To-Date Performance-79.59%1 Year Performance-94.85% Receive BTOG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bit Origin and its competitors with MarketBeat's FREE daily newsletter. Email Address BTOG Stock Chart for Friday, May, 2, 2025 BTOG Chart by TradingView Bit Origin Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$0.15$0.17+14.79%$0.26$0.16203.81 million shs$1.40 million04/30/2025$0.17$0.15-8.61%$0.17$0.155.23 million shs$1.22 million04/29/2025$0.16$0.17+3.13%$0.17$0.168.10 million shs$1.33 million04/28/2025$0.15$0.16+4.10%$0.17$0.1617.79 million shs$1.29 million04/25/2025$0.15$0.15+3.99%$0.18$0.1521.36 million shs$1.24 million04/24/2025$0.17$0.15-13.16%$0.16$0.1412.24 million shs$1.19 million04/23/2025$0.13$0.17+29.63%$0.19$0.15141.19 million shs$1.37 million04/22/2025$0.12$0.13+9.60%$0.14$0.1210.25 million shs$1.06 million04/21/2025$0.13$0.12-9.52%$0.13$0.125.12 million shs$966,000.0004/18/2025$0.13$0.13$0.14$0.123.01 million shs$1.07 million Get the Latest News and Ratings for BTOG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bit Origin and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$0.14$0.13-3.36%$0.14$0.123.01 million shs$1.07 million04/16/2025$0.14$0.14-4.86%$0.14$0.134.39 million shs$1.11 million04/15/2025$0.15$0.14-1.71%$0.15$0.143.66 million shs$1.16 million04/14/2025$0.14$0.15+3.17%$0.16$0.1410.23 million shs$1.18 million04/11/2025$0.15$0.14-5.33%$0.16$0.135.75 million shs$1.15 million04/10/2025$0.15$0.15-0.66%$0.16$0.158.68 million shs$1.21 million04/09/2025$0.15$0.15+1.96%$0.18$0.1358.50 million shs$1.22 million04/09/2025$0.15$0.15+1.96%$0.18$0.1358.50 million shs$1.22 million04/08/2025$0.12$0.15+22.30%$0.24$0.15339.90 million shs$1.19 million04/08/2025$0.12$0.15+22.30%$0.24$0.15339.90 million shs$1.19 million04/07/2025$0.14$0.12-13.50%$0.13$0.125.30 million shs$977,000.0004/04/2025$0.15$0.14-7.28%$0.15$0.144.66 million shs$1.13 million04/03/2025$0.18$0.15-14.20%$0.16$0.154.68 million shs$1.22 million04/02/2025$0.20$0.18-10.11%$0.19$0.176.44 million shs$1.42 million04/01/2025$0.19$0.20+3.05%$0.20$0.1817.47 million shs$1.58 million Related Companies SNTG Stock Chart NCPL Stock Chart OCTO Stock Chart BENF Stock Chart SOS Stock Chart NXTP Stock Chart ATLCP Stock Chart AURCW Stock Chart BETRW Stock Chart BWBBP Stock Chart Receive BTOG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bit Origin and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BTOG) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bit Origin Ltd Please log in to your account or sign up in order to add this asset to your watchlist. Share Bit Origin With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
