Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
9.35
+0.01 (0.05%)
At close: Apr 2, 2026, 4:00 PM EDT
9.34
-0.01 (-0.05%)
After-hours: Apr 2, 2026, 7:57 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.92 | 9.40 | 8.77 | 9.35 | 9.35 | 0.05% | 4,499,585 |
| Apr 1, 2026 | 8.90 | 9.48 | 8.75 | 9.34 | 9.34 | 7.98% | 7,381,543 |
| Mar 31, 2026 | 8.26 | 8.99 | 8.07 | 8.65 | 8.65 | 9.77% | 7,077,155 |
| Mar 30, 2026 | 8.60 | 8.89 | 7.88 | 7.88 | 7.88 | -5.85% | 7,466,401 |
| Mar 27, 2026 | 8.41 | 8.48 | 7.99 | 8.37 | 8.37 | -3.90% | 6,811,888 |
| Mar 26, 2026 | 8.43 | 9.43 | 8.35 | 8.71 | 8.71 | 1.28% | 12,225,521 |
| Mar 25, 2026 | 8.58 | 8.79 | 8.22 | 8.60 | 8.60 | 4.50% | 7,295,766 |
| Mar 24, 2026 | 8.43 | 8.66 | 8.11 | 8.23 | 8.23 | -4.63% | 6,049,525 |
| Mar 23, 2026 | 8.33 | 8.90 | 8.31 | 8.63 | 8.63 | 6.41% | 5,650,491 |
| Mar 20, 2026 | 8.51 | 8.68 | 7.85 | 8.11 | 8.11 | -5.37% | 12,009,198 |
| Mar 19, 2026 | 8.35 | 8.68 | 8.14 | 8.57 | 8.57 | -1.61% | 6,488,627 |
| Mar 18, 2026 | 9.00 | 9.30 | 8.68 | 8.71 | 8.71 | -5.84% | 7,272,169 |
| Mar 17, 2026 | 8.13 | 9.60 | 8.06 | 9.25 | 9.25 | 12.80% | 16,619,511 |
| Mar 16, 2026 | 8.02 | 8.47 | 7.97 | 8.20 | 8.20 | 9.33% | 7,105,113 |
| 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 |