Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
7.78
-0.16 (-2.02%)
At close: Feb 20, 2026, 4:00 PM EST
7.86
+0.08 (1.03%)
After-hours: Feb 20, 2026, 7:58 PM EST
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.90 | 8.29 | 7.68 | 7.78 | 7.78 | -2.02% | 33,412,945 |
| Feb 19, 2026 | 8.29 | 8.50 | 7.55 | 7.94 | 7.94 | -17.38% | 45,683,570 |
| Feb 18, 2026 | 9.48 | 9.77 | 9.45 | 9.61 | 9.61 | 1.37% | 3,756,638 |
| Feb 17, 2026 | 10.00 | 10.07 | 9.47 | 9.48 | 9.48 | -5.95% | 6,039,876 |
| Feb 13, 2026 | 10.76 | 10.89 | 10.01 | 10.08 | 10.08 | -2.80% | 5,705,837 |
| Feb 12, 2026 | 11.88 | 11.88 | 10.31 | 10.37 | 10.37 | -13.51% | 6,886,305 |
| Feb 11, 2026 | 12.28 | 12.28 | 11.01 | 11.99 | 11.99 | -1.72% | 6,580,481 |
| Feb 10, 2026 | 13.28 | 13.28 | 12.08 | 12.20 | 12.20 | -8.06% | 4,381,989 |
| Feb 9, 2026 | 12.39 | 13.36 | 12.20 | 13.27 | 13.27 | 5.40% | 3,171,853 |
| Feb 6, 2026 | 11.98 | 12.78 | 11.70 | 12.59 | 12.59 | 14.40% | 4,534,925 |
| Feb 5, 2026 | 11.89 | 12.30 | 10.87 | 11.01 | 11.01 | -11.82% | 6,791,924 |
| Feb 4, 2026 | 12.57 | 12.66 | 11.39 | 12.48 | 12.48 | -3.70% | 6,831,768 |
| Feb 3, 2026 | 13.15 | 13.91 | 12.10 | 12.96 | 12.96 | -1.74% | 4,915,297 |
| Feb 2, 2026 | 12.75 | 13.48 | 12.50 | 13.19 | 13.19 | 1.15% | 4,090,389 |
| Jan 30, 2026 | 13.03 | 13.33 | 12.60 | 13.04 | 13.04 | -1.66% | 5,643,512 |
| Jan 29, 2026 | 13.90 | 13.91 | 12.98 | 13.26 | 13.26 | -5.08% | 4,654,777 |
| Jan 28, 2026 | 14.50 | 14.64 | 13.41 | 13.97 | 13.97 | -2.92% | 4,356,516 |
| Jan 27, 2026 | 13.62 | 14.47 | 13.56 | 14.39 | 14.39 | 3.53% | 6,082,166 |
| Jan 26, 2026 | 14.15 | 14.53 | 13.74 | 13.90 | 13.90 | -4.34% | 6,285,788 |
| Jan 23, 2026 | 14.00 | 14.83 | 13.45 | 14.53 | 14.53 | 3.49% | 7,993,351 |
| Jan 22, 2026 | 14.19 | 14.42 | 13.78 | 14.04 | 14.04 | -1.06% | 5,211,539 |
| Jan 21, 2026 | 14.93 | 15.00 | 13.68 | 14.19 | 14.19 | -2.61% | 6,493,571 |
| Jan 20, 2026 | 14.40 | 15.06 | 14.17 | 14.57 | 14.57 | -8.02% | 7,263,829 |
| Jan 16, 2026 | 15.26 | 16.25 | 14.75 | 15.84 | 15.84 | 3.80% | 8,676,350 |
| Jan 15, 2026 | 14.74 | 15.61 | 14.27 | 15.26 | 15.26 | 3.39% | 8,899,140 |
| Jan 14, 2026 | 13.05 | 14.80 | 12.73 | 14.76 | 14.76 | 15.58% | 13,674,488 |
| Jan 13, 2026 | 12.48 | 13.20 | 12.24 | 12.77 | 12.77 | 4.07% | 7,433,406 |
| Jan 12, 2026 | 11.43 | 12.41 | 11.31 | 12.27 | 12.27 | 6.60% | 5,020,317 |
| Jan 9, 2026 | 11.90 | 12.21 | 11.49 | 11.51 | 11.51 | -1.88% | 2,757,478 |
| Jan 8, 2026 | 11.33 | 12.03 | 11.30 | 11.73 | 11.73 | 2.00% | 2,667,485 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -3.93% | 2,235,940 |
| Jan 6, 2026 | 12.56 | 12.62 | 11.58 | 11.97 | 11.97 | -4.09% | 3,871,039 |
| Jan 5, 2026 | 12.05 | 12.74 | 11.95 | 12.48 | 12.48 | 8.05% | 6,838,731 |
| Jan 2, 2026 | 11.42 | 11.83 | 11.23 | 11.55 | 11.55 | 3.03% | 3,901,583 |
| Dec 31, 2025 | 10.85 | 11.26 | 10.68 | 11.21 | 11.21 | 3.32% | 5,903,959 |
| Dec 30, 2025 | 11.17 | 11.20 | 10.79 | 10.85 | 10.85 | -1.36% | 2,589,127 |
| Dec 29, 2025 | 10.71 | 11.39 | 10.67 | 11.00 | 11.00 | 2.42% | 4,139,153 |
| Dec 26, 2025 | 11.50 | 11.51 | 10.65 | 10.74 | 10.74 | -6.53% | 3,868,745 |
| Dec 24, 2025 | 11.21 | 11.58 | 11.05 | 11.49 | 11.49 | 1.59% | 1,672,445 |
| Dec 23, 2025 | 11.04 | 11.45 | 10.97 | 11.31 | 11.31 | 0.27% | 2,975,213 |
| Dec 22, 2025 | 11.34 | 11.75 | 11.14 | 11.28 | 11.28 | 2.45% | 4,365,224 |
| Dec 19, 2025 | 10.24 | 11.14 | 10.24 | 11.01 | 11.01 | 9.99% | 8,831,412 |
| Dec 18, 2025 | 10.42 | 10.48 | 9.95 | 10.01 | 10.01 | 2.56% | 5,428,220 |
| Dec 17, 2025 | 10.19 | 10.49 | 9.69 | 9.76 | 9.76 | -2.50% | 5,535,054 |
| Dec 16, 2025 | 9.85 | 10.22 | 9.66 | 10.01 | 10.01 | 1.62% | 6,885,473 |
| Dec 15, 2025 | 10.70 | 10.84 | 9.79 | 9.85 | 9.85 | -7.51% | 7,655,005 |
| Dec 12, 2025 | 11.59 | 11.92 | 10.64 | 10.65 | 10.65 | -9.13% | 5,369,678 |
| Dec 11, 2025 | 11.15 | 11.78 | 10.85 | 11.72 | 11.72 | 2.09% | 3,795,447 |
| Dec 10, 2025 | 12.02 | 12.13 | 11.45 | 11.48 | 11.48 | -6.06% | 5,630,900 |
| Dec 9, 2025 | 11.59 | 12.61 | 11.54 | 12.22 | 12.22 | 1.83% | 5,196,677 |