Bit Origin - 6 Year Stock Price History | BTOG
Historical daily share price chart and data for Bit Origin since 2019 adjusted for splits and dividends. The latest closing stock price for Bit Origin as of July 29, 2025 is 0.42.
- The all-time high Bit Origin stock closing price was 150.00 on August 14, 2019.
- The Bit Origin 52-week high stock price is 3.09, which is 635.7% above the current share price.
- The Bit Origin 52-week low stock price is 0.12, which is 71.4% below the current share price.
- The average Bit Origin stock price for the last 52 weeks is 0.94.
| Bit Origin Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 0.3320 | 0.9800 | 1.0100 | 0.1198 | 0.4175 | -57.40% |
| 2024 | 2.9748 | 4.0100 | 9.3500 | 0.8400 | 0.9800 | -76.39% |
| 2023 | 4.1280 | 5.1030 | 12.0000 | 1.2600 | 4.1500 | -21.45% |
| 2022 | 18.9625 | 41.1000 | 42.9000 | 4.3530 | 5.2830 | -87.15% |
| 2021 | 37.3924 | 27.3330 | 90.3000 | 22.2630 | 41.1000 | 43.61% |
| 2020 | 48.3460 | 118.5000 | 126.0000 | 19.9290 | 28.6200 | -75.54% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Miscellaneous Services | $0.003B | $0.003B |
| Bit Origin Ltd is engaged in the cryptocurrency mining business. The Company is also actively deploying blockchain technologies alongside diversified expansion strategies. Bit Origin Ltd, formerly known as Bit Origin Ltd, is based in NEW YORK. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| American Express (AXP) | United States | $214.708B | 21.65 |
| Blackstone (BX) | United States | $129.177B | 35.41 |
| Brookfield Asset Management (BAM) | Canada | $102.817B | 41.31 |
| Coinbase Global (COIN) | United States | $94.301B | 52.91 |
| Moody's (MCO) | United States | $91.380B | 38.62 |
| 3i Group - (TGOPY) | $54.180B | 0.00 | |
| Circle Internet (CRCL) | United States | $40.422B | 0.00 |
| Synchrony Financial (SYF) | United States | $26.528B | 8.65 |
| Orix Corp Ads (IX) | Japan | $25.564B | 11.11 |
| Grupo Financiero Banorte SAB De CV (GBOOY) | Mexico | $24.913B | 8.32 |
| SoFi Technologies (SOFI) | United States | $24.760B | 93.33 |
| Brookfield Wealth Solutions (BNT) | Bermuda | $16.280B | 205.18 |
| Houlihan Lokey (HLI) | United States | $13.380B | 26.63 |
| BB Seguridade Participacoes SA (BBSEY) | Brazil | $12.240B | 7.75 |
| Jefferies Financial Group (JEF) | United States | $12.039B | 20.62 |
| Chime Financial (CHYM) | United States | $11.889B | 0.00 |
| Freedom Holding (FRHC) | United States | $10.503B | 128.93 |
| Daiwa Securities Group (DSEEY) | Japan | $10.467B | 10.07 |
| SouthState (SSB) | United States | $9.855B | 11.73 |
| Galaxy Digital (GLXY) | United States | $9.279B | 0.00 |
| XP (XP) | Brazil | $8.814B | 10.58 |
| Upstart Holdings (UPST) | United States | $7.653B | 0.00 |
| Blue Owl Capital (OBDC) | United States | $7.436B | 8.04 |
| StepStone Group (STEP) | United States | $7.062B | 29.59 |
| Virtu Financial (VIRT) | United States | $6.791B | 12.00 |
| Rithm Capital (RITM) | United States | $6.558B | 5.62 |
| Webull (BULL) | United States | $6.319B | 85.56 |
| Lazard (LAZ) | United States | $5.972B | 23.64 |
| Marathon Digital Holdings (MARA) | United States | $5.846B | 0.00 |
| Abrdn (SLFPY) | United Kingdom | $5.016B | 0.00 |
| Riot Platforms (RIOT) | United States | $4.859B | 0.00 |
| AXOS FINANCIAL, INC (AX) | United States | $4.826B | 11.54 |
| StoneX Group (SNEX) | United States | $4.667B | 16.07 |
| Euronet Worldwide (EEFT) | United States | $4.376B | 13.37 |
| PJT Partners (PJT) | United States | $4.337B | 32.75 |
| Intercorp Financial Services (IFS) | Peru | $4.160B | 9.69 |
| Core Scientific (CORZ) | United States | $3.928B | 0.00 |
| HA Sustainable Infrastructure Capital (HASI) | United States | $3.347B | 12.47 |
| CI Financial (CIXXF) | Canada | $3.345B | 8.28 |
| Cleanspark (CLSK) | United States | $3.295B | 0.00 |
| IREN (IREN) | Australia | $2.966B | 0.00 |
| Bread Financial Holdings (BFH) | United States | $2.922B | 7.61 |
| Inter (INTR) | Brazil | $2.920B | 16.19 |
| Burford Capital (BUR) | $2.864B | 14.09 | |
| Community Financial System (CBU) | United States | $2.854B | 14.71 |
| Marex Group (MRX) | United Kingdom | $2.768B | 11.42 |
| Lufax Holding (LU) | China | $2.479B | 0.00 |
| Applied Digital (APLD) | United States | $2.278B | 0.00 |
| PPDAI Group (FINV) | China | $2.211B | 6.02 |
| Pagaya Technologies (PGY) | United States | $2.202B | 48.47 |
| Hut 8 (HUT) | United States | $2.053B | 0.00 |
| TeraWulf (WULF) | United States | $2.008B | 0.00 |
| WisdomTree (WT) | United States | $1.967B | 19.97 |
| Perella Weinberg Partners (PWP) | United States | $1.845B | 15.93 |
| LendingClub (LC) | United States | $1.497B | 19.57 |
| Columbia Financial (CLBK) | United States | $1.471B | 45.23 |
| Triumph Financial (TFIN) | United States | $1.443B | 119.20 |
| Acadian Asset Management (AAMI) | United States | $1.423B | 13.80 |
| P10 (PX) | United States | $1.390B | 12.40 |
| Oaktree Specialty Lending (OCSL) | United States | $1.237B | 6.72 |
| Guild Holdings (GHLD) | United States | $1.235B | 12.90 |
| MidCap Financial Investment (MFIC) | United States | $1.194B | 7.71 |
| CTT Correios De Portugal, S.A (CTTPY) | Portugal | $1.087B | 21.37 |
| Jefferson Capital (JCAP) | United States | $1.063B | 0.00 |
| Burke & Herbert Financial Services (BHRB) | United States | $0.907B | 8.04 |
| NerdWallet (NRDS) | United States | $0.791B | 0.00 |
| Atlanticus Holdings (ATLC) | United States | $0.740B | 9.46 |
| Sun Hung Kai And (SHGKY) | Hong Kong, SAR China | $0.688B | 0.00 |
| Coincheck Group (CNCK) | United States | $0.681B | 0.00 |
| Vinci Compass Investments (VINP) | Brazil | $0.639B | 16.36 |
| PRA (PRAA) | United States | $0.622B | 9.86 |
| X Financial (XYF) | China | $0.610B | 3.06 |
| AlTi Global (ALTI) | United States | $0.586B | 0.00 |
| BitFuFu (FUFU) | Singapore | $0.584B | 178.00 |
| Alerus Financial (ALRS) | United States | $0.570B | 11.36 |
| HIVE Digital Technologies (HIVE) | United States | $0.485B | 0.00 |
| ChoiceOne Financial Services (COFS) | United States | $0.448B | 8.48 |
| Community West Bancshares (CWBC) | United States | $0.381B | 12.98 |
| Resolute Holdings Management (RHLD) | United States | $0.358B | 0.00 |
| Ponce Financial (PDLB) | United States | $0.347B | 20.07 |
| Bitcoin Depot (BTM) | United States | $0.321B | 0.00 |
| NewtekOne (NEWT) | United States | $0.300B | 5.67 |
| Primis Financial (FRST) | United States | $0.285B | 0.00 |
| Chicago Atlantic Real Estate Finance (REFI) | United States | $0.283B | 7.45 |
| Antalpha Platform Holding (ANTA) | Singapore | $0.275B | 0.00 |
| Oportun Financial (OPRT) | United States | $0.272B | 7.96 |
| Greystone Housing Impact Investors LP (GHI) | United States | $0.253B | 17.73 |
| Canaan (CAN) | China | $0.244B | 0.00 |
| Waton Financial (WTF) | Hong Kong, SAR China | $0.237B | 0.00 |
| Forge Global Holdings (FRGE) | United States | $0.206B | 0.00 |
| Fold Holdings (FLD) | United States | $0.198B | 0.00 |
| Consumer Portfolio Services (CPSS) | United States | $0.189B | 11.08 |
| SWK Holdings (SWKH) | United States | $0.185B | 7.58 |
| Solowin Holdings (SWIN) | Hong Kong, SAR China | $0.182B | 0.00 |
| Tron (TRON) | United States | $0.166B | 0.00 |
| Cannabis Wheaton Income (CBWTF) | Canada | $0.139B | 10.40 |
| Grande Group (GRAN) | Hong Kong, SAR China | $0.123B | 0.00 |
| Finward Bancorp (FNWD) | United States | $0.120B | 22.42 |
| Lument Finance Trust (LFT) | United States | $0.119B | 6.14 |
| BTCS (BTCS) | United States | $0.118B | 0.00 |
| Bluemount Holdings (BMHL) | $0.109B | 0.00 | |
| Pearl Diver Credit (PDCC) | $0.109B | 0.00 | |
| ALT5 Sigma (ALTS) | United States | $0.105B | 0.00 |
| Gryphon Digital Mining (GRYP) | United States | $0.078B | 0.00 |
| PBCO Financial (PBCO) | United States | $0.076B | 9.29 |
| Heritage Global (HGBL) | United States | $0.076B | 17.83 |
| MoneyHero (MNY) | Singapore | $0.074B | 0.00 |
| Hyperion DeFi (HYPD) | United States | $0.049B | 0.00 |
| Plutus Financial Group (PLUT) | Hong Kong, SAR China | $0.042B | 0.00 |
| Mill City Ventures III (MCVT) | United States | $0.040B | 36.94 |
| Roma Green Finance (ROMA) | Hong Kong, SAR China | $0.040B | 0.00 |
| MDB Capital Holdings, LLC (MDBH) | United States | $0.038B | 4.41 |
| FlexShopper (FPAY) | United States | $0.026B | 0.00 |
| Greenidge Generation Holdings (GREE) | United States | $0.024B | 0.00 |
| Argo Blockchain (ARBK) | United Kingdom | $0.023B | 0.00 |
| BTC Digital (BTCT) | Singapore | $0.021B | 0.00 |
| 9F (JFU) | China | $0.019B | 0.00 |
| Beeline Holdings (BLNE) | United States | $0.018B | 0.00 |
| Maase - (MAAS) | China | $0.017B | 0.00 |
| Intelligent Group (INTJ) | Hong Kong, SAR China | $0.016B | 0.00 |
| Sphere 3D (ANY) | Canada | $0.015B | 0.00 |
| Greenpro Capital (GRNQ) | Hong Kong, SAR China | $0.014B | 0.00 |
| LM Funding America (LMFA) | United States | $0.010B | 0.00 |
| SHF Holdings (SHFS) | United States | $0.008B | 1.84 |
| Powell Max (PMAX) | Hong Kong, SAR China | $0.006B | 0.00 |
| Magic Empire Global (MEGL) | Hong Kong, SAR China | $0.006B | 0.00 |
| Sentage Holdings (SNTG) | China | $0.005B | 0.00 |
| Garden Stage (GSIW) | Hong Kong, SAR China | $0.004B | 0.00 |
| Beneficient (BENF) | United States | $0.003B | 0.00 |
| Top KingWin (WAI) | China | $0.003B | 0.00 |
| CaliberCos (CWD) | United States | $0.003B | 0.00 |
| Lichen (LICN) | China | $0.003B | 0.00 |
| Lion (LGHL) | Singapore | $0.001B | 0.00 |
| AGMs (AGMH) | Hong Kong, SAR China | $0.001B | 0.00 |