Bitdeer Technologies Group (BTDR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BTDR Historical Return
If you invested $1000 in Bitdeer Technologies Group (BTDR) since IPO date, it would be worth $1,192.5 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,200.91, while $1000 invested 1 year ago would be worth $845.15. This corresponds to total returns of 19.25%, 20.09%, -15.49%, respectively, with annualized returns of 3.49%, 3.73%, -15.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BTDR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
