Bitcoin Depot Inc. (BTM) NASDAQ

Currency In USD

BTM Historical Return

If you invested $1000 in Bitcoin Depot Inc. (BTM) since IPO date, it would be worth $7.12 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $26.72, while $1000 invested 1 year ago would be worth $19.36. This corresponds to total returns of -99.29%, -97.33%, -98.06%, respectively, with annualized returns of -67.29%, -70.07%, -98.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	0.59	0.49	0.49	0.63	0.45	1.39M
May 21, 2026	0.7	0.58	0.58	0.78	0.55	1.35M
May 20, 2026	0.56	0.72	0.72	0.78	0.54	3.39M
May 19, 2026	0.58	0.56	0.56	0.66	0.55	1.8M
May 18, 2026	0.68	0.78	0.78	0.89	0.65	6.51M
May 15, 2026	2.66	2.93	2.93	3.19	2.56	756,398
May 14, 2026	2.74	2.78	2.78	2.91	2.6	806,253
May 13, 2026	4.34	2.62	2.62	4.44	2.61	1.07M
May 12, 2026	4.87	4.65	4.65	5.01	4.61	93,033
May 11, 2026	5.09	4.9	4.9	5.09	4.59	273,436
May 08, 2026	5.17	5.09	5.09	5.39	5	350,136
May 07, 2026	5.38	5.22	5.22	5.7	5.1	208,851
May 06, 2026	6.1	5.33	5.33	6.11	5.22	388,606
May 05, 2026	6.37	5.88	5.88	6.4	5.77	268,030
May 04, 2026	6.66	6.46	6.46	6.66	6.02	297,037
May 01, 2026	6.87	6.7	6.7	6.99	6.47	197,336
April 30, 2026	5.93	6.67	6.67	6.87	5.87	282,650
April 29, 2026	6.03	5.94	5.94	6.35	5.66	236,665
April 28, 2026	6.4	6.02	6.02	6.41	5.65	420,155
April 27, 2026	7.29	6.79	6.79	7.69	6.56	334,284
April 24, 2026	7.51	7.29	7.29	7.89	6.54	361,147
April 23, 2026	7.47	7.39	7.39	8.29	7.1	668,067
April 22, 2026	6.53	7.6	7.6	8.3	6.53	1.34M
April 21, 2026	7.1	6.42	6.42	7.2	6.06	841,208
April 20, 2026	5.11	6.41	6.41	7.38	4.82	1.89M
April 17, 2026	5.46	5.3	5.3	5.65	4.95	797,428
April 16, 2026	4.2	5.05	5.05	5.17	3.99	753,601
April 15, 2026	3.71	4.16	4.16	4.24	3.7	478,589
April 14, 2026	4	3.69	3.69	4.37	3.55	703,264
April 13, 2026	2.61	3.94	3.94	4.39	2.61	4.41M
April 10, 2026	2.8	2.63	2.63	2.83	2.55	274,302
April 09, 2026	2.71	2.84	2.84	3.11	2.45	373,011
April 08, 2026	2.75	2.74	2.74	2.97	2.63	385,019
April 07, 2026	2.53	2.37	2.37	2.57	2.15	220,149
April 06, 2026	2.18	2.46	2.46	2.77	2.17	296,447
April 02, 2026	2.01	2.16	2.16	2.22	1.92	93,355
April 01, 2026	2.2	2.07	2.07	2.27	1.96	187,961
March 31, 2026	2.06	2.18	2.18	2.25	2.03	132,242
March 30, 2026	2.13	2.03	2.03	2.17	1.91	142,162
March 27, 2026	2.41	2.02	2.02	2.41	2	219,870
March 26, 2026	2.53	2.47	2.47	2.65	2.35	178,098
March 25, 2026	2.91	2.62	2.62	2.95	2.55	227,621
March 24, 2026	3.23	2.8	2.8	3.33	2.77	213,838
March 23, 2026	3.12	3.27	3.27	3.35	3.08	151,832
March 20, 2026	3.24	3.12	3.12	3.27	3.07	122,765
March 19, 2026	3.52	3.24	3.24	3.59	3.16	163,802
March 18, 2026	4	3.53	3.53	4.01	3.52	180,479
March 17, 2026	3.98	4.06	4.06	4.25	3.88	132,417
March 16, 2026	4.3	4.03	4.03	4.52	3.75	300,436
March 13, 2026	4.59	4.38	4.38	4.74	4.3	161,071
March 12, 2026	4.88	4.55	4.55	4.9	4.51	101,354
March 11, 2026	4.87	4.93	4.93	5.05	4.79	108,616
March 10, 2026	4.74	4.84	4.84	5.14	4.68	156,038
March 09, 2026	4.95	4.73	4.73	5.18	4.64	189,748
March 06, 2026	5.27	4.91	4.91	5.27	4.85	169,068
March 05, 2026	5.32	5.33	5.33	5.7	5.29	190,400
March 04, 2026	4.91	5.35	5.35	5.49	4.9	257,319
March 03, 2026	4.61	4.76	4.76	4.87	4.44	105,205
March 02, 2026	4.39	4.81	4.81	4.89	4.31	236,918
February 27, 2026	5.13	4.39	4.39	5.15	4.26	257,565