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 $641 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $641, while $1000 invested 1 year ago would be worth $426.76. This corresponds to total returns of -35.9%, -35.9%, -57.32%, respectively, with annualized returns of -8.06%, -8.51%, -57.32%.

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
November 10, 2026	6.13	6.41	6.41	6.56	6	12.09M
November 09, 2026	6.02	6.61	6.61	6.71	5.88	8.77M
November 06, 2026	5.84	6.02	6.02	6.17	5.46	13.2M
November 05, 2026	6.25	5.31	5.31	6.33	5.03	16.82M
November 04, 2026	6.49	6.53	6.53	6.94	6.38	12.21M
November 03, 2026	6.34	6.92	6.92	7.02	6.27	9.29M
November 02, 2026	6.81	6.17	6.17	6.82	5.99	10.37M
October 30, 2026	7.06	6.71	6.71	7.18	6.42	11.64M
October 29, 2026	7.55	7.58	7.58	7.86	7.38	6.72M
October 28, 2026	7.63	7.92	7.92	7.94	7.32	8.11M
October 27, 2026	7.11	7.54	7.54	7.66	7.06	5.7M
October 26, 2026	6.86	7.09	7.09	7.36	6.64	12.32M
October 23, 2026	7.25	6.96	6.96	7.28	6.79	14.39M
October 22, 2026	7.63	7.28	7.28	7.89	7.15	11.09M
October 21, 2026	8.14	8.06	8.06	8.27	7.61	9.29M
October 20, 2026	7.66	7.84	7.84	8.21	7.45	9.69M
October 19, 2026	8.12	7.69	7.69	8.17	7.64	9.18M
October 16, 2026	8.21	7.72	7.72	8.55	7.65	13.49M
October 15, 2026	7.85	8.4	8.4	8.5	7.5	15.05M
October 14, 2026	9.02	8.18	8.18	9.06	7.82	18.04M
October 13, 2026	9.04	9.21	9.21	9.31	8.89	6.83M
October 12, 2026	9.52	9.26	9.26	9.7	9.14	5.73M
October 09, 2026	9.96	9.63	9.63	10.01	9.57	5.86M
October 08, 2026	10.29	9.72	9.72	10.29	9.47	9.47M
October 07, 2026	10.57	10.4	10.4	10.81	10.1	8.31M
October 06, 2026	11.01	10.91	10.91	11.27	10.86	6.03M
October 05, 2026	11.4	10.93	10.93	11.52	10.65	8.24M
October 02, 2026	11.27	11.02	11.02	11.83	10.85	11.36M
October 01, 2026	10.45	10.64	10.64	10.78	10.06	7.88M
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