Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free BTOG Stock Alerts

Bit Origin (BTOG) Stock Chart & Stock Price History

Bit Origin logo
$1.14 -0.14 (-10.86%)
As of 01:02 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Bit Origin Stock Price Performance

The Bit Origin (BTOG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 89.19%, with a year-to-date return of -89.00%. In the past month, the stock has decreased 30.37%, reflecting recent market activity.

As of the latest close, Bit Origin traded at $1.28 with a market cap of $1.25 million and volume of 1.87 million shares.

Receive BTOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bit Origin and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-8.47%
1 Month
Performance
-30.37%
3 Month
Performance
-51.91%
Year-To-Date
Performance
-89.00%
1 Year
Performance
-89.19%

BTOG Stock Chart for Monday, July, 6, 2026

BTOG Chart by TradingView

Bit Origin Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$1.28$1.28$1.29$1.171.87 million shs$1.26 million
07/02/2026$1.24$1.28
+3.23%		$1.29$1.171.87 million shs$1.25 million
07/01/2026$1.25$1.24
-0.80%		$1.53$1.2213.60 million shs$1.22 million
06/30/2026$1.23$1.25
+1.63%		$1.36$1.13921,661 shs$1.23 million
06/29/2026$1.63$1.23
-24.54%		$1.78$1.1421.09 million shs$1.21 million
06/26/2026$1.68$1.63
-2.98%		$1.73$1.6333,376 shs$1.60 million
06/25/2026$1.77$1.68
-5.08%		$1.81$1.6564,281 shs$1.65 million
06/24/2026$1.90$1.77
-6.84%		$1.96$1.7763,770 shs$1.74 million
06/23/2026$1.96$1.90
-3.06%		$1.98$1.8255,460 shs$1.86 million
06/22/2026$1.90$1.96
+3.16%		$2.05$1.9080,747 shs$1.92 million
06/19/2026$1.90$1.90$1.98$1.8766,397 shs$1.86 million
06/18/2026$1.90$1.90$1.98$1.8766,397 shs$1.87 million
06/17/2026$2.07$1.90
-8.21%		$2.08$1.8960,127 shs$1.86 million
06/16/2026$2.13$2.07
-2.82%		$2.14$2.0188,156 shs$2.03 million
06/15/2026$2.02$2.13
+5.45%		$2.20$1.97109,456 shs$2.10 million
06/12/2026$1.87$2.02
+8.02%		$2.09$1.84257,720 shs$1.99 million
06/11/2026$1.78$1.87
+5.06%		$1.88$1.6973,787 shs$1.83 million
06/10/2026$1.69$1.78
+5.33%		$1.81$1.65104,000 shs$1.74 million
06/09/2026$1.70$1.69
-0.59%		$1.99$1.661.81 million shs$1.67 million
06/08/2026$1.63$1.70
+4.29%		$1.74$1.57123,683 shs$1.67 million
06/05/2026$1.82$1.63
-10.44%		$1.77$1.6067,583 shs$1.60 million
Related Companies

This page (NASDAQ:BTOG) was last updated on 7/6/2026 by MarketBeat.com Staff.
From Our Partners
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
FINAL HOURS: $9 Income ETF Access VANISHES at MIDNIGHT
Tim Plaehn's income ETF research service is available at 82% off - but the Independence Day deal expires at mi...
Investors Alley | Sponsoredtc pixel
You must do this before the OpenAI IPO
OpenAI - the company behind ChatGPT - has begun filing confidential paperwork for what could be the largest IP...
InvestorPlace | Sponsoredtc pixel
The Midterm Trap That Could Ruin Your 401(k)
For investors within 5 to 10 years of retirement, midterm election volatility isn't a distant concern - it's a...
American Hartford Gold | Sponsoredtc pixel
Buy the “unseen winner of the AI race” before July 22
Marc Chaikin - the analyst who called Nvidia before a 45,000% surge - says one overlooked AI stock could split...
Chaikin Analytics | Sponsoredtc pixel
Porter flew 3,300 miles to investigate this system
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Iran just proved America's energy strategy is broken
When the U.S.-Iran deal allowed Iranian oil to flow again, energy stocks dropped 1.7% almost instantly - provi...
Behind the Markets | Sponsoredtc pixel