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 $1,064 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,074.75, while $1000 invested 1 year ago would be worth $591.11. This corresponds to total returns of 6.4%, 7.47%, -40.89%, respectively, with annualized returns of 1.2%, 1.45%, -40.89%.

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
September 30, 2026	11.2	10.49	10.49	11.21	10.45	7.25M
September 29, 2026	11.28	10.9	10.9	11.45	10.89	13.77M
September 28, 2026	11.37	11.03	11.03	11.53	10.95	9.54M
September 25, 2026	12.2	11.51	11.51	12.21	11.22	10.28M
September 24, 2026	12.26	12.15	12.15	12.74	11.8	7.15M
September 23, 2026	12.84	12.31	12.31	12.99	12.25	7.53M
September 22, 2026	12.95	13.1	13.1	13.37	12.88	10.57M
September 21, 2026	13.48	13.14	13.14	13.66	12.99	12.53M
September 18, 2026	11.54	12.97	12.97	12.99	11.43	18.64M
September 17, 2026	11.51	11.24	11.24	11.94	11.12	8.62M
September 16, 2026	10.91	11.03	11.03	11.3	10.7	5.86M
September 15, 2026	11.33	10.91	10.91	11.53	10.81	8.89M
September 11, 2026	11.88	11.96	11.96	12.13	11.63	6.96M
September 10, 2026	11.78	11.53	11.53	12.01	11.41	8.48M
September 09, 2026	12.76	12.33	12.33	12.85	12.07	6.84M
September 08, 2026	12.44	12.67	12.67	12.95	12.27	9.91M
September 04, 2026	11.72	12.38	12.38	12.49	11.65	11.16M
September 03, 2026	11.1	11.91	11.91	12.09	10.92	16.12M
September 02, 2026	10.4	10.74	10.74	10.94	10.14	9.7M
September 01, 2026	10.63	10.35	10.35	10.81	10.18	9.61M
August 31, 2026	10.36	10.85	10.85	10.94	10.1	11.65M
August 28, 2026	11.15	10.32	10.32	11.15	10.07	13.51M
August 27, 2026	11.2	11.33	11.33	11.9	11.07	13.47M
August 26, 2026	11.05	10.67	10.67	11.25	10.62	7.36M
August 25, 2026	10.7	11.29	11.29	11.4	10.7	10.94M
August 24, 2026	11.48	10.91	10.91	11.74	10.81	12.85M
August 21, 2026	11.1	11.37	11.37	11.79	10.57	27.96M
August 20, 2026	10.23	10.43	10.43	11.27	10.13	21.36M
August 19, 2026	8.99	9.63	9.63	10.09	8.52	18.82M
August 18, 2026	9.03	9	9	9.21	8.65	20.87M
August 17, 2026	9.57	9.39	9.39	9.7	9.09	14.95M
August 14, 2026	8.84	9.13	9.13	9.19	8.66	15.72M
August 13, 2026	9.04	8.76	8.76	9.35	8.65	11.24M
August 12, 2026	9.28	9.02	9.02	9.56	8.91	14.63M
August 11, 2026	9.2	8.69	8.69	9.35	8.44	18.52M
August 10, 2026	11.12	8.7	8.7	11.36	8.68	31.52M
August 07, 2026	11.03	10.88	10.88	11.04	10.19	9.2M
August 06, 2026	10.42	10.52	10.52	11	10.38	9.06M
August 05, 2026	11.75	11.06	11.06	12.25	11.04	11.58M
August 04, 2026	12.79	11.38	11.38	12.93	11.25	26.68M
August 03, 2026	10.28	11.37	11.37	11.47	10.03	9.4M
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