Free Trial
→ I’m sounding the alarm (From Porter & Company) (Ad)tc pixel Free BTOG Stock Alerts

Bit Origin (BTOG) Stock Chart & Stock Price History

Bit Origin logo
$2.14 -0.03 (-1.15%)
As of 12:00 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 78.53%, with a year-to-date return of -79.22%. In the past month, the stock has decreased 9.11%, reflecting recent market activity.

As of the latest close, Bit Origin traded at $2.17 with a market cap of $2.13 million and volume of 42,292 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.
1 Month
Performance
-9.11%
3 Month
Performance
-23.39%
Year-To-Date
Performance
-79.22%
1 Year
Performance
-78.53%

BTOG Stock Chart for Wednesday, May, 6, 2026

BTOG Chart by TradingView

Bit Origin Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$2.17$2.22$2.1442,292 shs$2.13 million
04/30/2026$2.17$2.16
-0.46%		$2.17$1.9850,791 shs$2.12 million
04/29/2026$2.10$2.17
+3.33%		$2.18$2.01104,674 shs$2.13 million
04/28/2026$2.00$2.10
+5.00%		$2.10$1.96103,042 shs$2.07 million
04/27/2026$2.01$2.00
-0.50%		$2.07$1.9399,841 shs$1.96 million
04/24/2026$2.01$2.01$2.07$1.89123,135 shs$1.97 million
04/23/2026$2.13$2.01
-5.63%		$2.08$1.75404,673 shs$1.97 million
04/22/2026$2.10$2.13
+1.43%		$2.30$2.07304,469 shs$2.10 million
04/21/2026$2.15$2.10
-2.33%		$2.25$2.10170,592 shs$2.06 million
04/20/2026$2.38$2.15
-9.66%		$2.33$2.14316,699 shs$2.11 million
04/17/2026$2.60$2.38
-8.46%		$2.58$2.22768,356 shs$2.33 million
04/16/2026$2.77$2.60
-6.14%		$5.35$2.2330.17 million shs$2.56 million
04/15/2026$3.06$2.77
-9.48%		$3.11$2.6264,351 shs$2.72 million
04/14/2026$2.89$3.06
+5.88%		$3.10$2.8447,564 shs$3.00 million
04/13/2026$2.53$2.89
+14.23%		$3.02$2.5967,228 shs$2.85 million
04/10/2026$2.42$2.53
+4.55%		$2.59$2.4262,258 shs$2.49 million
04/09/2026$2.39$2.42
+1.26%		$2.52$2.3610,462 shs$2.37 million
04/08/2026$2.34$2.39
+2.14%		$2.58$2.3324,877 shs$2.34 million
04/07/2026$2.36$2.34
-0.85%		$2.39$2.306,857 shs$2.29 million
04/06/2026$2.28$2.36
+3.51%		$2.59$2.3223,262 shs$2.31 million
Related Companies

This page (NASDAQ:BTOG) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Bigger than SpaceX, Tesla, xAI combined?!
The Wall Street legend who recommended Tesla in 2012 before its 16,724% move reveals... Musk's 2026 Project...
The Oxford Club | Sponsoredtc pixel
Get Ahead of Asia's Market Wave U.S. Solar Growth with PMAX.
Powell Max Limited (NASDAQ: PMAX) operates at the center of Hong Kong's $4.5 trillion capital markets, providi...
Smallcaps Daily | Sponsoredtc pixel
This AI stat will shock you …
AI stocks may be more overhyped than most investors realize - and one data point is making that case hard to i...
Weiss Ratings | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
When the PC replaced the mainframe, companies that missed the shift went bankrupt. George Gilder - who called ...
Eagle Publishing | Sponsoredtc pixel
How to collect $1,170/month from silver
There is a silver fund paying up to 20% in yearly distributions - no mining stocks, no options required. The s...
Investors Alley | Sponsoredtc pixel