Bitcoin Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.11	0.17	0.11	0.13	0.13	-9.09%	110,669
Jun 17, 2026	0.14	0.18	0.13	0.14	0.14	-12.50%	36,084
Jun 16, 2026	0.15	0.22	0.14	0.16	0.16	-20.63%	51,702
Jun 15, 2026	0.18	0.22	0.10	0.20	0.20	-10.61%	137,741
Jun 12, 2026	0.21	0.26	0.21	0.22	0.22	-14.81%	66,226
Jun 11, 2026	0.33	0.33	0.22	0.26	0.26	4.17%	61,916
Jun 10, 2026	0.18	0.37	0.18	0.25	0.25	-0.16%	88,767
Jun 9, 2026	0.24	0.30	0.16	0.25	0.25	-21.88%	124,751
Jun 8, 2026	0.41	0.48	0.18	0.32	0.32	10.34%	35,051
Jun 5, 2026	0.24	0.29	0.16	0.29	0.29	20.83%	95,339
Jun 4, 2026	0.24	0.26	0.18	0.24	0.24	-0.93%	120,898
Jun 3, 2026	0.20	0.38	0.14	0.24	0.24	21.12%	82,332
Jun 2, 2026	0.13	0.20	0.13	0.20	0.20	10.80%	172,815
Jun 1, 2026	0.12	0.19	0.12	0.18	0.18	9.26%	121,922
May 29, 2026	0.17	0.18	0.15	0.17	0.17	-	209,285
May 28, 2026	0.20	0.26	0.16	0.17	0.17	-33.89%	220,694
May 27, 2026	0.26	0.35	0.23	0.25	0.25	-13.53%	296,684
May 26, 2026	0.22	0.37	0.16	0.29	0.29	-41.25%	443,349
May 22, 2026	0.59	0.63	0.45	0.49	0.49	-15.34%	1,534,154
May 21, 2026	0.70	0.78	0.55	0.58	0.58	-19.08%	1,370,739
May 20, 2026	0.56	0.78	0.54	0.72	0.72	27.53%	3,430,198
May 19, 2026	0.58	0.66	0.55	0.56	0.56	-28.21%	1,853,751
May 18, 2026	0.68	0.89	0.65	0.78	0.78	-73.24%	6,691,024
May 15, 2026	2.66	3.19	2.56	2.93	2.93	5.40%	765,562
May 14, 2026	2.74	2.92	2.60	2.78	2.78	6.11%	815,301
May 13, 2026	4.34	4.44	2.61	2.62	2.62	-43.66%	1,095,671
May 12, 2026	4.87	5.01	4.61	4.65	4.65	-5.10%	108,818
May 11, 2026	5.09	5.09	4.59	4.90	4.90	-3.73%	276,826
May 8, 2026	5.17	5.39	5.00	5.09	5.09	-2.49%	352,357
May 7, 2026	5.38	5.70	5.10	5.22	5.22	-2.06%	210,437
May 6, 2026	6.10	6.11	5.22	5.33	5.33	-9.35%	394,869
May 5, 2026	6.37	6.40	5.77	5.88	5.88	-8.98%	271,423
May 4, 2026	6.66	6.66	6.02	6.46	6.46	-3.58%	297,556
May 1, 2026	6.87	7.00	6.47	6.70	6.70	0.45%	198,006
Apr 30, 2026	5.93	6.87	5.87	6.67	6.67	12.29%	286,648
Apr 29, 2026	6.03	6.35	5.66	5.94	5.94	-1.33%	243,342
Apr 28, 2026	6.40	6.41	5.65	6.02	6.02	-11.34%	420,579
Apr 27, 2026	7.29	7.69	6.56	6.79	6.79	-6.86%	339,193
Apr 24, 2026	7.51	7.89	6.54	7.29	7.29	-1.35%	362,302
Apr 23, 2026	7.47	8.29	7.10	7.39	7.39	-2.76%	673,521
Apr 22, 2026	6.53	8.30	6.53	7.60	7.60	18.38%	1,349,832
Apr 21, 2026	7.10	7.20	6.06	6.42	6.42	0.16%	847,041
Apr 20, 2026	5.11	7.38	4.82	6.41	6.41	20.94%	1,901,744
Apr 17, 2026	5.46	5.65	4.95	5.30	5.30	4.95%	803,348
Apr 16, 2026	4.20	5.17	3.99	5.05	5.05	21.39%	759,954
Apr 15, 2026	3.71	4.24	3.70	4.16	4.16	12.74%	483,598
Apr 14, 2026	4.00	4.37	3.55	3.69	3.69	-6.35%	715,292
Apr 13, 2026	2.61	4.39	2.61	3.94	3.94	49.81%	4,445,080
Apr 10, 2026	2.80	2.83	2.55	2.63	2.63	-7.39%	276,220
Apr 9, 2026	2.71	3.11	2.45	2.84	2.84	3.65%	373,958