Bitdeer Technologies Group - BTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	8.29	7.94	7.94	8.5	7.55	45.79M
February 18, 2026	9.48	9.61	9.61	9.77	9.45	5.29M
February 17, 2026	10	9.48	9.48	10.07	9.47	9.62M
February 13, 2026	10.76	10.08	10.08	10.89	10.01	5.74M
February 12, 2026	12.13	10.37	10.37	12.13	10.32	6.88M
February 11, 2026	12.28	11.99	11.99	12.28	11.01	6.84M
February 10, 2026	13.28	12.2	12.2	13.28	12.08	4.41M
February 09, 2026	12.39	13.27	13.27	13.36	12.2	3.18M
February 06, 2026	11.98	12.59	12.59	12.78	11.7	4.56M
February 05, 2026	11.89	11.01	11.01	12.3	10.87	6.92M
February 04, 2026	12.57	12.48	12.48	12.66	11.39	6.86M
February 03, 2026	13.15	12.96	12.96	13.91	12.1	4.92M
February 02, 2026	12.75	13.19	13.19	13.48	12.5	4.1M
January 30, 2026	13.03	13.04	13.04	13.33	12.6	5.67M
January 29, 2026	13.9	13.26	13.26	13.9	12.98	4.68M
January 28, 2026	14.5	13.97	13.97	14.64	13.41	4.36M
January 27, 2026	13.62	14.39	14.39	14.47	13.56	6.09M
January 26, 2026	14.15	13.9	13.9	14.53	13.74	6.31M
January 23, 2026	14	14.53	14.53	14.83	13.45	8.01M
January 22, 2026	14.19	14.04	14.04	14.42	13.78	5.27M
January 21, 2026	14.93	14.19	14.19	15	13.68	6.5M
January 20, 2026	14.4	14.57	14.57	15.06	14.17	7.3M
January 16, 2026	15.26	15.84	15.84	16.24	14.75	8.73M
January 15, 2026	14.74	15.26	15.26	15.61	14.27	8.93M
January 14, 2026	13.05	14.76	14.76	14.8	12.73	13.71M
January 13, 2026	12.48	12.77	12.77	13.2	12.24	7.38M
January 12, 2026	11.43	12.27	12.27	12.41	11.31	5.02M
January 09, 2026	11.9	11.51	11.51	12.21	11.49	2.76M
January 08, 2026	11.33	11.73	11.73	12.03	11.3	2.67M
January 07, 2026	11.9	11.5	11.5	11.9	11.4	2.25M
January 06, 2026	12.56	11.97	11.97	12.62	11.58	3.88M
January 05, 2026	12.05	12.48	12.48	12.74	11.95	6.91M
January 02, 2026	11.43	11.55	11.55	11.83	11.23	3.9M
December 31, 2025	10.85	11.21	11.21	11.26	10.68	6.01M
December 30, 2025	11.17	10.85	10.85	11.2	10.79	2.61M
December 29, 2025	10.71	11	11	11.39	10.67	4.14M
December 26, 2025	11.5	10.74	10.74	11.51	10.65	3.87M
December 24, 2025	11.21	11.49	11.49	11.58	11.05	1.67M
December 23, 2025	11.04	11.31	11.31	11.45	10.97	2.98M
December 22, 2025	11.34	11.28	11.28	11.75	11.14	4.37M
December 19, 2025	10.24	11.01	11.01	11.14	10.24	8.83M
December 18, 2025	10.42	10.01	10.01	10.48	9.95	5.43M
December 17, 2025	10.19	9.76	9.76	10.49	9.69	5.53M
December 16, 2025	9.85	10.01	10.01	10.22	9.65	6.5M
December 15, 2025	10.7	9.85	9.85	10.84	9.79	7.66M
December 12, 2025	11.59	10.65	10.65	11.92	10.64	5.37M
December 11, 2025	11.15	11.72	11.72	11.78	10.85	3.79M
December 10, 2025	12.02	11.48	11.48	12.13	11.45	5.63M
December 09, 2025	11.59	12.22	12.22	12.61	11.54	5.2M
December 08, 2025	12.04	12	12	12.3	11.63	5.85M
December 05, 2025	12.3	11.81	11.81	12.38	11.69	7.88M
December 04, 2025	12.5	12.65	12.65	12.78	12.25	5.74M
December 03, 2025	12.69	12.61	12.61	12.81	12.27	4.85M
December 02, 2025	13.04	12.5	12.5	13.43	12.48	6.58M
December 01, 2025	12.35	12.95	12.95	13.2	12.25	7.17M
November 28, 2025	13.09	13.41	13.41	13.69	12.91	6.47M
November 26, 2025	11.94	12.67	12.67	12.78	11.73	9.19M
November 25, 2025	11.29	11.92	11.92	12.14	11.13	8.68M
November 24, 2025	10.45	11.52	11.52	11.61	10.4	8.14M
November 21, 2025	9.96	10.29	10.29	10.52	9.67	9.02M

Bitdeer Technologies Group (BTDR) NASDAQ