Bitdeer Technologies Group (BTDR)

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.04	12.30	11.63	12.00	12.00	1.61%	5,845,151
Dec 5, 2025	12.30	12.38	11.69	11.81	11.81	-6.64%	7,884,632
Dec 4, 2025	12.50	12.78	12.25	12.65	12.65	0.32%	5,748,176
Dec 3, 2025	12.69	12.81	12.27	12.61	12.61	0.88%	4,845,053
Dec 2, 2025	13.04	13.43	12.48	12.50	12.50	-3.47%	6,575,953
Dec 1, 2025	12.35	13.20	12.25	12.95	12.95	-3.43%	7,171,820
Nov 28, 2025	13.09	13.69	12.91	13.41	13.41	5.84%	6,466,689
Nov 26, 2025	11.94	12.78	11.73	12.67	12.67	6.29%	9,193,633
Nov 25, 2025	11.29	12.14	11.13	11.92	11.92	3.47%	8,677,733
Nov 24, 2025	10.45	11.61	10.40	11.52	11.52	11.95%	8,135,029
Nov 21, 2025	9.96	10.52	9.67	10.29	10.29	1.38%	9,015,215
Nov 20, 2025	10.64	11.43	10.09	10.15	10.15	-0.20%	10,108,785
Nov 19, 2025	10.52	10.87	9.92	10.17	10.17	-5.04%	9,557,904
Nov 18, 2025	10.33	10.94	10.15	10.71	10.71	0.75%	7,211,886

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.