Bitdeer Technologies Group (BTDR) NASDAQ

7.94

-1.67(-17.38%)

Updated at February 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 19, 20268.297.947.948.57.5545.79M
February 18, 20269.489.619.619.779.455.29M
February 17, 2026109.489.4810.079.479.62M
February 13, 202610.7610.0810.0810.8910.015.74M
February 12, 202612.1310.3710.3712.1310.326.88M
February 11, 202612.2811.9911.9912.2811.016.84M
February 10, 202613.2812.212.213.2812.084.41M
February 09, 202612.3913.2713.2713.3612.23.18M
February 06, 202611.9812.5912.5912.7811.74.56M
February 05, 202611.8911.0111.0112.310.876.92M
February 04, 202612.5712.4812.4812.6611.396.86M
February 03, 202613.1512.9612.9613.9112.14.92M
February 02, 202612.7513.1913.1913.4812.54.1M
January 30, 202613.0313.0413.0413.3312.65.67M
January 29, 202613.913.2613.2613.912.984.68M
January 28, 202614.513.9713.9714.6413.414.36M
January 27, 202613.6214.3914.3914.4713.566.09M
January 26, 202614.1513.913.914.5313.746.31M
January 23, 20261414.5314.5314.8313.458.01M
January 22, 202614.1914.0414.0414.4213.785.27M
January 21, 202614.9314.1914.191513.686.5M
January 20, 202614.414.5714.5715.0614.177.3M
January 16, 202615.2615.8415.8416.2414.758.73M
January 15, 202614.7415.2615.2615.6114.278.93M
January 14, 202613.0514.7614.7614.812.7313.71M
January 13, 202612.4812.7712.7713.212.247.38M
January 12, 202611.4312.2712.2712.4111.315.02M
January 09, 202611.911.5111.5112.2111.492.76M
January 08, 202611.3311.7311.7312.0311.32.67M
January 07, 202611.911.511.511.911.42.25M
January 06, 202612.5611.9711.9712.6211.583.88M
January 05, 202612.0512.4812.4812.7411.956.91M
January 02, 202611.4311.5511.5511.8311.233.9M
December 31, 202510.8511.2111.2111.2610.686.01M
December 30, 202511.1710.8510.8511.210.792.61M
December 29, 202510.71111111.3910.674.14M
December 26, 202511.510.7410.7411.5110.653.87M
December 24, 202511.2111.4911.4911.5811.051.67M
December 23, 202511.0411.3111.3111.4510.972.98M
December 22, 202511.3411.2811.2811.7511.144.37M
December 19, 202510.2411.0111.0111.1410.248.83M
December 18, 202510.4210.0110.0110.489.955.43M
December 17, 202510.199.769.7610.499.695.53M
December 16, 20259.8510.0110.0110.229.656.5M
December 15, 202510.79.859.8510.849.797.66M
December 12, 202511.5910.6510.6511.9210.645.37M
December 11, 202511.1511.7211.7211.7810.853.79M
December 10, 202512.0211.4811.4812.1311.455.63M
December 09, 202511.5912.2212.2212.6111.545.2M
December 08, 202512.04121212.311.635.85M
December 05, 202512.311.8111.8112.3811.697.88M
December 04, 202512.512.6512.6512.7812.255.74M
December 03, 202512.6912.6112.6112.8112.274.85M
December 02, 202513.0412.512.513.4312.486.58M
December 01, 202512.3512.9512.9513.212.257.17M
November 28, 202513.0913.4113.4113.6912.916.47M
November 26, 202511.9412.6712.6712.7811.739.19M
November 25, 202511.2911.9211.9212.1411.138.68M
November 24, 202510.4511.5211.5211.6110.48.14M
November 21, 20259.9610.2910.2910.529.679.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved