Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
7.50
+0.16 (2.18%)
At close: Mar 13, 2026, 4:00 PM EDT
7.48
-0.02 (-0.27%)
After-hours: Mar 13, 2026, 7:16 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.65 | 8.08 | 7.41 | 7.50 | 7.50 | 2.18% | 5,264,279 |
| Mar 12, 2026 | 7.62 | 7.73 | 7.30 | 7.34 | 7.34 | -6.50% | 3,545,048 |
| Mar 11, 2026 | 7.60 | 8.23 | 7.60 | 7.85 | 7.85 | 3.29% | 6,536,420 |
| Mar 10, 2026 | 7.61 | 7.96 | 7.44 | 7.60 | 7.60 | 2.43% | 8,870,953 |
| Mar 9, 2026 | 7.20 | 7.48 | 6.92 | 7.42 | 7.42 | 1.92% | 6,265,232 |
| Mar 6, 2026 | 7.52 | 7.71 | 7.18 | 7.28 | 7.28 | -6.67% | 7,910,726 |
| Mar 5, 2026 | 7.70 | 8.11 | 7.59 | 7.80 | 7.80 | -1.39% | 6,439,825 |
| Mar 4, 2026 | 7.90 | 8.34 | 7.87 | 7.91 | 7.91 | 4.63% | 13,446,796 |
| Mar 3, 2026 | 7.48 | 7.58 | 7.06 | 7.56 | 7.56 | -2.70% | 8,284,326 |
| Mar 2, 2026 | 7.43 | 8.10 | 7.39 | 7.77 | 7.77 | 0.91% | 5,846,899 |
| Feb 27, 2026 | 7.88 | 7.88 | 7.52 | 7.70 | 7.70 | -3.27% | 5,915,359 |
| Feb 26, 2026 | 8.55 | 8.69 | 7.84 | 7.96 | 7.96 | -6.90% | 5,780,769 |
| Feb 25, 2026 | 8.81 | 9.10 | 8.42 | 8.55 | 8.55 | 2.03% | 7,045,847 |
| Feb 24, 2026 | 8.02 | 8.67 | 7.90 | 8.38 | 8.38 | 4.49% | 7,862,347 |
| Feb 23, 2026 | 7.74 | 8.19 | 7.59 | 8.02 | 8.02 | 3.08% | 16,920,637 |
| Feb 20, 2026 | 7.90 | 8.29 | 7.68 | 7.78 | 7.78 | -2.02% | 33,478,459 |
| Feb 19, 2026 | 8.29 | 8.50 | 7.55 | 7.94 | 7.94 | -17.38% | 45,844,905 |
| Feb 18, 2026 | 9.48 | 9.77 | 9.45 | 9.61 | 9.61 | 1.37% | 5,286,407 |
| Feb 17, 2026 | 10.00 | 10.07 | 9.47 | 9.48 | 9.48 | -5.95% | 9,624,972 |
| Feb 13, 2026 | 10.76 | 10.89 | 10.01 | 10.08 | 10.08 | -2.80% | 5,735,730 |
| Feb 12, 2026 | 11.88 | 11.88 | 10.31 | 10.37 | 10.37 | -13.51% | 6,898,845 |
| Feb 11, 2026 | 12.28 | 12.28 | 11.01 | 11.99 | 11.99 | -1.72% | 6,843,151 |
| Feb 10, 2026 | 13.28 | 13.28 | 12.08 | 12.20 | 12.20 | -8.06% | 4,412,106 |
| Feb 9, 2026 | 12.39 | 13.36 | 12.20 | 13.27 | 13.27 | 5.40% | 3,176,483 |
| Feb 6, 2026 | 11.98 | 12.78 | 11.70 | 12.59 | 12.59 | 14.40% | 4,555,217 |
| Feb 5, 2026 | 11.89 | 12.30 | 10.87 | 11.01 | 11.01 | -11.82% | 6,918,234 |
| Feb 4, 2026 | 12.57 | 12.66 | 11.39 | 12.48 | 12.48 | -3.70% | 6,861,137 |
| Feb 3, 2026 | 13.15 | 13.91 | 12.10 | 12.96 | 12.96 | -1.74% | 4,923,678 |
| Feb 2, 2026 | 12.75 | 13.48 | 12.50 | 13.19 | 13.19 | 1.15% | 4,098,993 |
| Jan 30, 2026 | 13.03 | 13.33 | 12.60 | 13.04 | 13.04 | -1.66% | 5,672,484 |
| Jan 29, 2026 | 13.90 | 13.91 | 12.98 | 13.26 | 13.26 | -5.08% | 4,675,338 |
| Jan 28, 2026 | 14.50 | 14.64 | 13.41 | 13.97 | 13.97 | -2.92% | 4,515,770 |
| Jan 27, 2026 | 13.62 | 14.47 | 13.56 | 14.39 | 14.39 | 3.53% | 6,089,801 |
| Jan 26, 2026 | 14.15 | 14.53 | 13.74 | 13.90 | 13.90 | -4.34% | 6,305,354 |
| Jan 23, 2026 | 14.00 | 14.83 | 13.45 | 14.53 | 14.53 | 3.49% | 8,010,878 |
| Jan 22, 2026 | 14.19 | 14.42 | 13.78 | 14.04 | 14.04 | -1.06% | 5,266,150 |
| Jan 21, 2026 | 14.93 | 15.00 | 13.68 | 14.19 | 14.19 | -2.61% | 6,497,185 |
| Jan 20, 2026 | 14.40 | 15.06 | 14.17 | 14.57 | 14.57 | -8.02% | 7,301,176 |
| Jan 16, 2026 | 15.26 | 16.25 | 14.75 | 15.84 | 15.84 | 3.80% | 8,734,134 |
| Jan 15, 2026 | 14.74 | 15.61 | 14.27 | 15.26 | 15.26 | 3.39% | 8,926,605 |
| Jan 14, 2026 | 13.05 | 14.80 | 12.73 | 14.76 | 14.76 | 15.58% | 13,705,952 |
| Jan 13, 2026 | 12.48 | 13.20 | 12.24 | 12.77 | 12.77 | 4.07% | 7,682,980 |
| Jan 12, 2026 | 11.43 | 12.41 | 11.31 | 12.27 | 12.27 | 6.60% | 5,023,590 |
| Jan 9, 2026 | 11.90 | 12.21 | 11.49 | 11.51 | 11.51 | -1.88% | 2,764,319 |
| Jan 8, 2026 | 11.33 | 12.03 | 11.30 | 11.73 | 11.73 | 2.00% | 2,670,234 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -3.93% | 2,247,343 |
| Jan 6, 2026 | 12.56 | 12.62 | 11.58 | 11.97 | 11.97 | -4.09% | 3,883,050 |
| Jan 5, 2026 | 12.05 | 12.74 | 11.95 | 12.48 | 12.48 | 8.05% | 6,907,079 |
| Jan 2, 2026 | 11.42 | 11.83 | 11.23 | 11.55 | 11.55 | 3.03% | 4,246,798 |
| Dec 31, 2025 | 10.85 | 11.26 | 10.68 | 11.21 | 11.21 | 3.32% | 6,005,286 |