Bitdeer Technologies Group (BTDR) NASDAQ

18.76

+0.25(+1.35%)

Updated at June 02 04:00PM

Currency In USD

BTDR Historical Return

If you invested $1000 in Bitdeer Technologies Group (BTDR) since IPO date, it would be worth $1,876 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,868.04, while $1000 invested 1 year ago would be worth $1,470.22. This corresponds to total returns of 87.6%, 286.8%, 47.02%, respectively, with annualized returns of 13.85%, 56.91%, 47.02%.

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
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
May 04, 2026	12.1	12.16	12.16	12.43	11.95	5.01M
May 01, 2026	11.49	11.84	11.84	12.12	11.31	4.68M
April 30, 2026	11.01	11.29	11.29	11.67	10.87	6.19M
April 29, 2026	11.12	10.83	10.83	11.22	10.77	6.04M
April 28, 2026	11.16	11.3	11.3	11.54	10.81	6.4M
April 27, 2026	12.06	11.51	11.51	12.11	11.15	6.39M
April 24, 2026	12.5	12.06	12.06	12.65	11.98	4.37M
April 23, 2026	12.4	12.16	12.16	12.9	11.84	5.98M
April 22, 2026	12.6	12.58	12.58	12.93	12.37	4.86M
April 21, 2026	13.16	12.08	12.08	13.17	12.05	5.07M
April 20, 2026	12.4	13.03	13.03	13.06	12.35	5.08M
April 17, 2026	12.85	12.89	12.89	13.24	12.55	10.37M
April 16, 2026	12.74	12.42	12.42	12.77	11.75	5.85M
April 15, 2026	12.24	12.61	12.61	12.65	11.96	6.9M
April 14, 2026	11.75	11.97	11.97	12.49	11.57	8.79M
April 13, 2026	10.42	11.25	11.25	11.32	10.22	7.24M
April 10, 2026	10.44	10.76	10.76	10.96	10.44	4.66M
April 09, 2026	9.95	10.33	10.33	10.51	9.86	6.03M
April 08, 2026	10.42	10.36	10.36	10.48	9.78	8.31M
April 07, 2026	9.39	9.41	9.41	9.81	9.33	5.46M
April 06, 2026	9.43	9.61	9.61	10.32	9.42	4.52M
April 02, 2026	8.92	9.35	9.35	9.4	8.77	4.5M
April 01, 2026	8.9	9.34	9.34	9.48	8.75	7.38M
March 31, 2026	8.26	8.65	8.65	8.99	8.07	7.11M
March 30, 2026	8.6	7.88	7.88	8.89	7.88	7.47M
March 27, 2026	8.41	8.37	8.37	8.48	7.99	6.81M
March 26, 2026	8.43	8.71	8.71	9.43	8.35	12.23M
March 25, 2026	8.58	8.6	8.6	8.79	8.22	7.3M
March 24, 2026	8.43	8.23	8.23	8.66	8.11	6.05M
March 23, 2026	8.33	8.63	8.63	8.9	8.31	5.65M
March 20, 2026	8.51	8.11	8.11	8.68	7.85	11.45M
March 19, 2026	8.35	8.57	8.57	8.68	8.14	6.49M
March 18, 2026	9	8.71	8.71	9.3	8.68	7.93M
March 17, 2026	8.13	9.25	9.25	9.6	8.06	16.62M
March 16, 2026	8.02	8.2	8.2	8.47	7.97	7.11M
March 13, 2026	7.65	7.5	7.5	8.08	7.41	5.26M
March 12, 2026	7.62	7.34	7.34	7.73	7.3	3.55M
March 11, 2026	7.6	7.85	7.85	8.23	7.6	6.48M
March 10, 2026	7.61	7.6	7.6	7.96	7.44	8.85M
March 09, 2026	7.2	7.42	7.42	7.48	6.92	5.49M