Bitdeer Technologies Group (BTDR) NASDAQ

Currency In USD

BTDR Historical Return

If you invested $1000 in Bitdeer Technologies Group (BTDR) since IPO date, it would be worth $1,052 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,068.02, while $1000 invested 1 year ago would be worth $810.48. This corresponds to total returns of 5.2%, 6.8%, -18.95%, respectively, with annualized returns of 1.02%, 1.32%, -18.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTDR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.52	10.52	10.52	11.77	10.47	12.15M
July 30, 2026	9.64	11.1	11.1	11.42	9.64	15.31M
July 29, 2026	10.2	8.9	8.9	10.37	8.78	20.51M
July 28, 2026	10.9	10.28	10.28	10.91	10.02	13.29M
July 27, 2026	11.56	11.35	11.35	11.71	10.7	7.46M
July 23, 2026	11.98	12.17	12.17	12.97	11.92	6.69M
July 22, 2026	12.07	12.26	12.26	12.84	12.03	4.13M
July 21, 2026	11.65	12.48	12.48	12.82	11.65	8.08M
July 20, 2026	11	11.37	11.37	11.61	11	6.54M
July 17, 2026	10.76	10.74	10.74	11.06	10.28	6.65M
July 16, 2026	12.25	11.24	11.24	12.36	10.96	7.57M
July 15, 2026	12.54	12.57	12.57	12.99	12.29	6.1M
July 14, 2026	12.49	12.36	12.36	12.78	12.05	6.31M
July 13, 2026	12.83	12.13	12.13	13.24	12.06	7.74M
July 10, 2026	14.53	13.29	13.29	14.78	13.17	9.16M
July 09, 2026	12.96	14.33	14.33	14.63	12.91	11.84M
July 08, 2026	12.63	12.56	12.56	13.41	11.95	11.31M
July 07, 2026	14.03	12.88	12.88	14.07	12.75	7.39M
July 06, 2026	14.3	14.25	14.25	15.58	14.12	8.84M
July 02, 2026	15.51	13.85	13.85	15.85	13.48	14.48M
July 01, 2026	15.44	15.44	15.44	15.99	14.56	10.22M
June 30, 2026	15.71	15.87	15.87	15.92	15.19	7.84M
June 29, 2026	17.9	15.86	15.86	17.9	15.12	13.33M
June 26, 2026	16	17.15	17.15	17.54	15.91	13.34M
June 25, 2026	17.81	16.39	16.39	17.9	15.48	8.79M
June 24, 2026	18.17	17.52	17.52	18.65	16.09	10.66M
June 23, 2026	16.47	17.23	17.23	18.42	16.19	8.55M
June 22, 2026	18.06	17.43	17.43	19.32	17.3	11.36M
June 18, 2026	18.22	17.93	17.93	18.42	17.49	8.56M
June 17, 2026	18.24	17.92	17.92	19.05	17.74	10.04M
June 16, 2026	18.19	18.25	18.25	19.16	18.05	5.53M
June 15, 2026	18.99	18.32	18.32	19.38	18.14	7.28M
June 12, 2026	17.4	17.83	17.83	17.92	17.05	8.33M
June 11, 2026	16.1	17.65	17.65	17.93	16	11.4M
June 10, 2026	17.21	16.1	16.1	17.8	15.97	10.65M
June 09, 2026	18.54	17.41	17.41	19.23	16.65	10.3M
June 08, 2026	17.76	18.49	18.49	18.79	17.66	15.02M
June 05, 2026	18.7	17.47	17.47	18.92	16.76	15.64M
June 04, 2026	18.93	19.63	19.63	20.11	18.56	16.77M
June 03, 2026	18.67	19.71	19.71	20.72	18.23	14.06M
June 02, 2026	18.2	18.76	18.76	19.09	18.06	11.44M
June 01, 2026	17	18.51	18.51	18.95	16.6	11.26M
May 29, 2026	18.08	17.49	17.49	18.21	17.04	11.33M
May 28, 2026	15.12	18.38	18.38	18.46	14.7	21.43M
May 27, 2026	15.1	15.54	15.54	15.93	14.32	18.17M
May 26, 2026	14.96	15.11	15.11	15.23	14.37	11.82M
May 22, 2026	14.86	14.65	14.65	15.27	14.36	7.83M
May 21, 2026	13.41	14.92	14.92	14.98	13.3	9.19M
May 20, 2026	12.97	13.28	13.28	13.75	12.83	6.96M
May 19, 2026	12.9	12.83	12.83	13.04	12.2	9.89M
May 18, 2026	13.55	13.15	13.15	13.58	12.34	8M
May 15, 2026	14.33	13.35	13.35	14.4	12.95	7.98M
May 14, 2026	13.33	14.75	14.75	14.87	12.65	11.87M
May 13, 2026	12.66	13.22	13.22	13.39	12.48	6.94M
May 12, 2026	13.05	12.83	12.83	13.16	12.28	7.54M
May 11, 2026	13.37	13.17	13.17	13.67	12.88	6.68M
May 08, 2026	13.94	13.47	13.47	13.95	12.97	5.83M
May 07, 2026	14.72	13.84	13.84	14.9	13.34	6.61M
May 06, 2026	12.97	15.1	15.1	15.11	12.95	14.27M
May 05, 2026	12.29	12.48	12.48	12.52	12.12	5.02M