Bitcoin Depot Inc. (BTM) NASDAQ
4.03
-0.35(-7.99%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.03
-0.35(-7.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 4.87 | 4.44 | 105,205 |
| March 02, 2026 | 4.39 | 4.81 | 0 | 4.89 | 4.31 | 236,918 |
| February 27, 2026 | 5.13 | 4.39 | 0 | 5.15 | 4.26 | 257,565 |
| February 26, 2026 | 5.05 | 5.15 | 0 | 5.5 | 4.96 | 201,493 |
| February 25, 2026 | 5.48 | 5.05 | 0 | 5.7 | 5.05 | 229,413 |
| February 24, 2026 | 5.36 | 5.37 | 0 | 5.76 | 5.33 | 199,783 |
| February 23, 2026 | 6.2 | 5.76 | 0 | 6.58 | 5.41 | 279,717 |
| February 20, 2026 | 6.37 | 6.26 | 0 | 6.51 | 6.11 | 115,518 |
| February 19, 2026 | 5.81 | 6.65 | 0 | 6.66 | 5.76 | 206,271 |
| February 18, 2026 | 6.5 | 6.67 | 0 | 6.72 | 6.17 | 78,400 |
| February 17, 2026 | 6.51 | 6.54 | 0 | 6.78 | 6.44 | 128,229 |
| February 13, 2026 | 5.87 | 6.47 | 0 | 6.78 | 5.84 | 170,931 |
| February 12, 2026 | 5.68 | 5.76 | 0 | 5.9 | 5.68 | 85,904 |
| February 11, 2026 | 5.89 | 5.63 | 0 | 6.03 | 5.54 | 95,262 |
| February 10, 2026 | 6.09 | 5.92 | 0 | 6.3 | 5.9 | 81,914 |
| February 09, 2026 | 5.95 | 5.95 | 0 | 6.16 | 5.74 | 152,883 |
| February 06, 2026 | 5.75 | 5.78 | 0 | 5.85 | 5.34 | 291,829 |
| February 05, 2026 | 6.09 | 5.46 | 0 | 6.09 | 5.32 | 163,900 |
| February 04, 2026 | 6.79 | 6.11 | 0 | 6.79 | 5.81 | 190,174 |
| February 03, 2026 | 6.58 | 6.79 | 0 | 6.99 | 6.26 | 176,378 |
| February 02, 2026 | 7.21 | 6.51 | 0 | 7.28 | 6.38 | 390,671 |
| January 30, 2026 | 7.56 | 7.14 | 0 | 7.56 | 7.14 | 102,000 |
| January 29, 2026 | 7.7 | 7.56 | 0 | 7.77 | 7.35 | 114,500 |
| January 28, 2026 | 7.84 | 7.7 | 0 | 7.91 | 7.35 | 93,072 |
| January 27, 2026 | 7.63 | 7.77 | 0 | 7.84 | 7.49 | 75,876 |
| January 26, 2026 | 8.4 | 7.7 | 0 | 8.4 | 7.56 | 172,144 |
| January 23, 2026 | 8.33 | 8.4 | 0 | 8.75 | 8.26 | 129,786 |
| January 22, 2026 | 8.96 | 8.26 | 0 | 8.96 | 8.12 | 235,214 |
| January 21, 2026 | 8.89 | 8.82 | 0 | 9.1 | 8.4 | 127,779 |
| January 20, 2026 | 9.24 | 8.96 | 0 | 9.31 | 8.82 | 111,129 |
| January 16, 2026 | 9.52 | 9.45 | 0 | 9.8 | 9.38 | 136,014 |
| January 15, 2026 | 9.59 | 9.45 | 0 | 9.87 | 9.31 | 93,669 |
| January 14, 2026 | 9.94 | 9.59 | 0 | 10.08 | 9.52 | 98,157 |
| January 13, 2026 | 9.59 | 9.59 | 0 | 10.08 | 9.38 | 134,960 |
| January 12, 2026 | 9.24 | 9.59 | 0 | 9.59 | 9.1 | 128,014 |
| January 09, 2026 | 10.01 | 9.17 | 0 | 10.08 | 9.17 | 123,074 |
| January 08, 2026 | 9.45 | 9.94 | 0 | 10.08 | 9.24 | 100,119 |
| January 07, 2026 | 9.03 | 9.52 | 0 | 9.8 | 9.03 | 143,573 |
| January 06, 2026 | 9.66 | 9.03 | 0 | 9.87 | 8.75 | 180,962 |
| January 05, 2026 | 9.45 | 9.66 | 0 | 9.87 | 9.38 | 126,100 |
| January 02, 2026 | 9.24 | 9.24 | 0 | 9.45 | 8.89 | 127,143 |
| December 31, 2025 | 9.31 | 9.03 | 0 | 9.38 | 8.75 | 146,560 |
| December 30, 2025 | 9.1 | 9.24 | 0 | 9.38 | 9.03 | 82,129 |
| December 29, 2025 | 8.89 | 9.1 | 0 | 9.31 | 8.82 | 104,614 |
| December 26, 2025 | 9.24 | 8.96 | 0 | 9.31 | 8.96 | 69,257 |
| December 24, 2025 | 8.96 | 9.1 | 0 | 9.45 | 8.89 | 84,946 |
| December 23, 2025 | 9.1 | 8.96 | 0 | 9.17 | 8.89 | 61,443 |
| December 22, 2025 | 9.59 | 9.24 | 0 | 9.8 | 9.24 | 74,829 |
| December 19, 2025 | 9.31 | 9.52 | 0 | 9.73 | 9.31 | 81,363 |
| December 18, 2025 | 9.1 | 9.1 | 0 | 9.73 | 9.1 | 75,692 |
| December 17, 2025 | 9.38 | 8.89 | 0 | 9.52 | 8.89 | 143,855 |