Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
14.46
-0.62 (-4.11%)
At close: May 23, 2025, 4:00 PM
14.46
0.00 (0.00%)
After-hours: May 23, 2025, 7:59 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 14.34 | 14.78 | 14.14 | 14.46 | 14.46 | -4.11% | 3,113,258 |
| May 22, 2025 | 15.27 | 15.80 | 15.02 | 15.08 | 15.08 | 2.24% | 3,983,625 |
| May 21, 2025 | 15.03 | 16.23 | 14.67 | 14.75 | 14.75 | -5.39% | 8,068,923 |
| May 20, 2025 | 15.35 | 15.77 | 14.60 | 15.59 | 15.59 | 1.76% | 3,901,135 |
| May 19, 2025 | 14.80 | 15.50 | 14.28 | 15.32 | 15.32 | 0.86% | 4,304,840 |
| May 16, 2025 | 13.96 | 15.23 | 13.62 | 15.19 | 15.19 | 10.63% | 5,304,028 |
| May 15, 2025 | 13.82 | 13.90 | 12.34 | 13.73 | 13.73 | -2.56% | 8,973,401 |
| May 14, 2025 | 14.26 | 14.75 | 14.01 | 14.09 | 14.09 | -2.36% | 5,479,496 |
| May 13, 2025 | 14.29 | 14.79 | 13.92 | 14.43 | 14.43 | 1.76% | 3,941,725 |
| May 12, 2025 | 15.10 | 15.25 | 13.89 | 14.18 | 14.18 | 0.42% | 6,962,842 |
| May 9, 2025 | 13.96 | 14.60 | 13.62 | 14.12 | 14.12 | 4.28% | 9,984,113 |
| May 8, 2025 | 12.05 | 13.83 | 11.71 | 13.54 | 13.54 | 19.30% | 9,112,779 |
| May 7, 2025 | 10.90 | 11.38 | 10.55 | 11.35 | 11.35 | 3.94% | 3,890,770 |
| May 6, 2025 | 10.00 | 11.12 | 9.90 | 10.92 | 10.92 | 6.54% | 4,528,860 |
| May 5, 2025 | 10.52 | 10.65 | 9.87 | 10.25 | 10.25 | -6.56% | 3,307,932 |
| May 2, 2025 | 10.33 | 11.35 | 10.19 | 10.97 | 10.97 | 7.76% | 4,391,107 |
| May 1, 2025 | 10.13 | 10.72 | 9.84 | 10.18 | 10.18 | 6.37% | 5,673,547 |
| Apr 30, 2025 | 9.40 | 9.65 | 9.08 | 9.57 | 9.57 | -2.84% | 2,543,670 |
| Apr 29, 2025 | 10.02 | 10.17 | 9.64 | 9.85 | 9.85 | -1.70% | 2,620,561 |
| Apr 28, 2025 | 10.52 | 10.52 | 9.50 | 10.02 | 10.02 | -4.84% | 3,881,007 |
| Apr 25, 2025 | 10.66 | 10.81 | 10.16 | 10.53 | 10.53 | 1.25% | 5,235,968 |
| Apr 24, 2025 | 9.70 | 10.55 | 9.59 | 10.40 | 10.40 | 5.69% | 6,290,667 |
| Apr 23, 2025 | 9.96 | 10.55 | 9.61 | 9.84 | 9.84 | 4.90% | 8,963,357 |
| Apr 22, 2025 | 7.94 | 9.56 | 7.91 | 9.38 | 9.38 | 23.42% | 8,488,775 |
| Apr 21, 2025 | 7.80 | 8.22 | 7.56 | 7.60 | 7.60 | -0.26% | 4,811,444 |
| Apr 17, 2025 | 7.39 | 7.70 | 7.15 | 7.62 | 7.62 | 3.25% | 2,954,380 |
| Apr 16, 2025 | 7.05 | 7.48 | 6.84 | 7.38 | 7.38 | 2.50% | 6,431,879 |
| Apr 15, 2025 | 7.81 | 7.90 | 7.14 | 7.20 | 7.20 | -8.51% | 3,893,319 |
| Apr 14, 2025 | 8.38 | 8.40 | 7.72 | 7.87 | 7.87 | -1.01% | 3,667,633 |
| Apr 11, 2025 | 7.68 | 7.99 | 7.42 | 7.95 | 7.95 | 4.61% | 6,577,195 |
| Apr 10, 2025 | 8.25 | 8.52 | 7.22 | 7.60 | 7.60 | -13.93% | 5,597,852 |
| Apr 9, 2025 | 7.32 | 8.94 | 7.00 | 8.83 | 8.83 | 20.30% | 7,016,730 |
| Apr 8, 2025 | 8.58 | 8.59 | 7.20 | 7.34 | 7.34 | -11.35% | 3,222,532 |
| Apr 7, 2025 | 7.30 | 8.74 | 7.22 | 8.28 | 8.28 | 3.11% | 4,379,604 |
| Apr 4, 2025 | 8.52 | 8.61 | 7.33 | 8.03 | 8.03 | -8.44% | 7,627,237 |
| Apr 3, 2025 | 8.61 | 9.03 | 8.54 | 8.77 | 8.77 | -7.49% | 3,342,145 |
| Apr 2, 2025 | 8.69 | 9.51 | 8.69 | 9.48 | 9.48 | 5.80% | 3,304,795 |
| Apr 1, 2025 | 8.95 | 9.08 | 8.49 | 8.96 | 8.96 | 1.47% | 3,135,193 |
| Mar 31, 2025 | 8.80 | 8.96 | 8.46 | 8.83 | 8.83 | -3.39% | 4,436,177 |
| Mar 28, 2025 | 9.58 | 9.63 | 9.01 | 9.14 | 9.14 | -7.86% | 4,200,350 |
| Mar 27, 2025 | 9.80 | 10.27 | 9.75 | 9.92 | 9.92 | -2.27% | 3,915,267 |
| Mar 26, 2025 | 10.92 | 11.09 | 10.02 | 10.15 | 10.15 | -7.64% | 3,781,280 |
| Mar 25, 2025 | 11.42 | 11.79 | 10.96 | 10.99 | 10.99 | -5.67% | 3,273,372 |
| Mar 24, 2025 | 10.56 | 11.68 | 10.40 | 11.65 | 11.65 | 16.38% | 4,997,767 |
| Mar 21, 2025 | 9.72 | 10.06 | 9.56 | 10.01 | 10.01 | 0.10% | 4,164,839 |
| Mar 20, 2025 | 10.12 | 10.59 | 9.99 | 10.00 | 10.00 | -5.39% | 3,076,271 |
| Mar 19, 2025 | 9.99 | 10.66 | 9.81 | 10.57 | 10.57 | 11.44% | 3,586,763 |
| Mar 18, 2025 | 10.47 | 10.47 | 9.43 | 9.49 | 9.49 | -9.49% | 5,086,018 |
| Mar 17, 2025 | 10.26 | 10.54 | 9.99 | 10.48 | 10.48 | 1.26% | 3,095,260 |
| Mar 14, 2025 | 10.07 | 10.39 | 9.89 | 10.35 | 10.35 | 5.83% | 3,703,275 |