Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
11.40
-0.49 (-4.12%)
Nov 21, 2024, 11:29 AM EST - Market open
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.06 | 13.61 | 11.78 | 11.89 | 11.89 | 3.03% | 7,560,662 |
| Nov 19, 2024 | 11.97 | 12.58 | 11.23 | 11.54 | 11.54 | -2.62% | 4,606,433 |
| Nov 18, 2024 | 10.75 | 12.52 | 8.79 | 11.85 | 11.85 | 6.85% | 11,045,567 |
| Nov 15, 2024 | 11.12 | 11.13 | 10.50 | 11.09 | 11.09 | 3.26% | 4,442,269 |
| Nov 14, 2024 | 11.30 | 11.64 | 10.45 | 10.74 | 10.74 | 1.32% | 5,612,487 |
| Nov 13, 2024 | 11.05 | 13.52 | 10.34 | 10.60 | 10.60 | -3.37% | 12,326,401 |
| Nov 12, 2024 | 11.03 | 11.40 | 10.53 | 10.97 | 10.97 | -3.26% | 7,674,713 |
| Nov 11, 2024 | 9.99 | 11.61 | 9.86 | 11.34 | 11.34 | 26.56% | 10,464,856 |
| Nov 8, 2024 | 8.89 | 9.53 | 8.69 | 8.96 | 8.96 | 0.67% | 3,390,274 |
| Nov 7, 2024 | 8.52 | 9.19 | 8.28 | 8.90 | 8.90 | 4.58% | 3,000,909 |
| Nov 6, 2024 | 8.97 | 9.02 | 8.32 | 8.51 | 8.51 | 8.96% | 5,421,379 |
| Nov 5, 2024 | 7.31 | 7.85 | 7.31 | 7.81 | 7.81 | 9.54% | 4,337,877 |
| Nov 4, 2024 | 7.64 | 7.71 | 7.08 | 7.13 | 7.13 | -8.94% | 2,488,784 |
| Nov 1, 2024 | 7.92 | 8.19 | 7.80 | 7.83 | 7.83 | 0.51% | 3,754,405 |
| Oct 31, 2024 | 8.73 | 8.73 | 7.75 | 7.79 | 7.79 | -10.25% | 2,314,187 |
| Oct 30, 2024 | 8.93 | 9.06 | 8.61 | 8.68 | 8.68 | -5.96% | 2,943,679 |
| Oct 29, 2024 | 9.56 | 9.70 | 9.01 | 9.23 | 9.23 | -1.49% | 4,578,696 |
| Oct 28, 2024 | 7.93 | 9.38 | 7.87 | 9.37 | 9.37 | 24.44% | 5,611,558 |
| Oct 25, 2024 | 7.73 | 7.91 | 7.47 | 7.53 | 7.53 | -2.71% | 1,702,446 |
| Oct 24, 2024 | 8.00 | 8.17 | 7.67 | 7.74 | 7.74 | 0.26% | 2,149,981 |
| Oct 23, 2024 | 8.05 | 8.13 | 7.50 | 7.72 | 7.72 | -5.85% | 2,304,576 |
| Oct 22, 2024 | 8.24 | 8.30 | 7.94 | 8.20 | 8.20 | -1.44% | 1,537,978 |
| Oct 21, 2024 | 8.50 | 8.56 | 8.03 | 8.32 | 8.32 | -4.15% | 2,385,803 |
| Oct 18, 2024 | 8.29 | 8.79 | 8.08 | 8.68 | 8.68 | 7.56% | 2,534,839 |
| Oct 17, 2024 | 8.27 | 8.27 | 7.76 | 8.07 | 8.07 | -3.35% | 2,296,453 |
| Oct 16, 2024 | 7.95 | 8.37 | 7.67 | 8.35 | 8.35 | 7.46% | 2,174,873 |
| Oct 15, 2024 | 8.13 | 8.31 | 7.54 | 7.77 | 7.77 | -4.43% | 2,446,104 |
| Oct 14, 2024 | 7.73 | 8.17 | 7.60 | 8.13 | 8.13 | 7.40% | 2,421,850 |
| Oct 11, 2024 | 6.76 | 7.58 | 6.72 | 7.57 | 7.57 | 10.19% | 1,708,039 |
| Oct 10, 2024 | 6.80 | 6.95 | 6.61 | 6.87 | 6.87 | 1.48% | 1,237,834 |
| Oct 9, 2024 | 7.05 | 7.14 | 6.68 | 6.77 | 6.77 | -4.24% | 1,768,487 |
| Oct 8, 2024 | 7.04 | 7.33 | 6.81 | 7.07 | 7.07 | 0.14% | 917,900 |
| Oct 7, 2024 | 7.25 | 7.62 | 6.91 | 7.06 | 7.06 | -3.29% | 1,297,208 |
| Oct 4, 2024 | 7.13 | 7.46 | 7.03 | 7.30 | 7.30 | 5.11% | 1,132,191 |
| Oct 3, 2024 | 6.88 | 7.09 | 6.73 | 6.95 | 6.95 | 0.22% | 1,428,196 |
| Oct 2, 2024 | 6.98 | 7.18 | 6.80 | 6.93 | 6.93 | -0.14% | 1,500,579 |
| Oct 1, 2024 | 7.69 | 7.71 | 6.80 | 6.94 | 6.94 | -11.37% | 3,663,882 |
| Sep 30, 2024 | 7.65 | 8.02 | 7.35 | 7.83 | 7.83 | -7.23% | 4,026,602 |
| Sep 27, 2024 | 8.14 | 8.55 | 7.86 | 8.44 | 8.44 | 5.50% | 2,619,345 |
| Sep 26, 2024 | 7.88 | 8.18 | 7.68 | 8.00 | 8.00 | 6.10% | 4,119,641 |
| Sep 25, 2024 | 7.21 | 7.87 | 7.20 | 7.54 | 7.54 | 3.15% | 1,599,292 |
| Sep 24, 2024 | 7.12 | 7.32 | 7.07 | 7.31 | 7.31 | 2.81% | 1,261,057 |
| Sep 23, 2024 | 7.26 | 7.40 | 6.88 | 7.11 | 7.11 | -0.28% | 1,111,689 |
| Sep 20, 2024 | 6.80 | 7.22 | 6.72 | 7.13 | 7.13 | 4.85% | 1,770,047 |
| Sep 19, 2024 | 7.54 | 7.56 | 6.79 | 6.80 | 6.80 | -4.49% | 2,115,124 |
| Sep 18, 2024 | 7.06 | 7.51 | 7.05 | 7.12 | 7.12 | - | 2,212,259 |
| Sep 17, 2024 | 7.09 | 7.30 | 6.93 | 7.12 | 7.12 | 3.04% | 1,620,861 |
| Sep 16, 2024 | 6.80 | 6.99 | 6.34 | 6.91 | 6.91 | 0.29% | 1,033,314 |
| Sep 13, 2024 | 6.74 | 7.02 | 6.61 | 6.89 | 6.89 | 3.45% | 1,640,395 |
| Sep 12, 2024 | 6.26 | 6.87 | 6.23 | 6.66 | 6.66 | 5.88% | 2,332,839 |
| Sep 11, 2024 | 6.17 | 6.40 | 5.95 | 6.29 | 6.29 | 0.32% | 1,791,293 |
| Sep 10, 2024 | 5.77 | 6.28 | 5.62 | 6.27 | 6.27 | 9.62% | 3,082,451 |
| Sep 9, 2024 | 5.64 | 5.77 | 5.53 | 5.72 | 5.72 | 4.95% | 1,496,277 |
| Sep 6, 2024 | 6.08 | 6.15 | 5.40 | 5.45 | 5.45 | -9.54% | 3,836,181 |
| Sep 5, 2024 | 6.05 | 6.20 | 5.83 | 6.03 | 6.03 | 2.82% | 3,023,788 |
| Sep 4, 2024 | 5.86 | 6.07 | 5.77 | 5.86 | 5.86 | -2.33% | 1,453,512 |
| Sep 3, 2024 | 6.40 | 6.43 | 5.98 | 6.00 | 6.00 | -8.26% | 2,659,990 |
| Aug 30, 2024 | 6.62 | 6.74 | 6.35 | 6.54 | 6.54 | -1.06% | 3,416,292 |
| Aug 29, 2024 | 6.76 | 7.07 | 6.56 | 6.61 | 6.61 | 0.30% | 1,728,414 |
| Aug 28, 2024 | 6.99 | 7.06 | 6.56 | 6.59 | 6.59 | -6.26% | 2,732,784 |
| Aug 27, 2024 | 7.07 | 7.25 | 6.99 | 7.03 | 7.03 | -2.77% | 1,675,845 |
| Aug 26, 2024 | 7.49 | 7.70 | 7.23 | 7.23 | 7.23 | -4.11% | 2,538,166 |
| Aug 23, 2024 | 7.04 | 7.62 | 6.92 | 7.54 | 7.54 | 7.87% | 3,269,646 |
| Aug 22, 2024 | 6.96 | 7.47 | 6.82 | 6.99 | 6.99 | 1.16% | 3,996,288 |
| Aug 21, 2024 | 6.85 | 7.16 | 6.78 | 6.91 | 6.91 | 2.67% | 3,265,546 |
| Aug 20, 2024 | 7.00 | 7.12 | 6.58 | 6.73 | 6.73 | -2.32% | 2,442,907 |
| Aug 19, 2024 | 6.54 | 7.08 | 6.50 | 6.89 | 6.89 | 6.66% | 4,432,784 |
| Aug 16, 2024 | 6.30 | 6.58 | 6.08 | 6.46 | 6.46 | 2.05% | 6,344,767 |
| Aug 15, 2024 | 6.64 | 7.11 | 6.22 | 6.33 | 6.33 | -18.11% | 15,364,012 |
| Aug 14, 2024 | 8.22 | 8.30 | 7.72 | 7.73 | 7.73 | -2.03% | 587,005 |
| Aug 13, 2024 | 7.87 | 8.32 | 7.66 | 7.89 | 7.89 | 3.68% | 1,077,878 |
| Aug 12, 2024 | 7.67 | 7.84 | 7.30 | 7.61 | 7.61 | -3.55% | 1,080,550 |
| Aug 9, 2024 | 8.26 | 8.55 | 7.81 | 7.89 | 7.89 | -6.52% | 1,467,426 |
| Aug 8, 2024 | 7.86 | 8.50 | 7.66 | 8.44 | 8.44 | 10.18% | 1,397,423 |
| Aug 7, 2024 | 8.46 | 8.63 | 7.47 | 7.66 | 7.66 | -8.59% | 2,808,789 |
| Aug 6, 2024 | 7.50 | 8.93 | 7.27 | 8.38 | 8.38 | 14.64% | 3,528,045 |
| Aug 5, 2024 | 6.70 | 7.44 | 6.40 | 7.31 | 7.31 | -0.61% | 3,273,408 |
| Aug 2, 2024 | 8.00 | 8.15 | 7.11 | 7.36 | 7.36 | -11.49% | 3,249,038 |
| Aug 1, 2024 | 9.09 | 9.14 | 8.10 | 8.31 | 8.31 | -8.48% | 2,523,381 |
| Jul 31, 2024 | 9.50 | 9.58 | 9.03 | 9.08 | 9.08 | - | 2,425,069 |
| Jul 30, 2024 | 9.51 | 9.78 | 9.02 | 9.08 | 9.08 | -5.42% | 1,734,593 |
| Jul 29, 2024 | 10.29 | 10.35 | 9.54 | 9.60 | 9.60 | -2.74% | 758,441 |
| Jul 26, 2024 | 9.99 | 10.52 | 9.68 | 9.87 | 9.87 | 2.28% | 1,263,688 |
| Jul 25, 2024 | 9.68 | 10.13 | 9.13 | 9.65 | 9.65 | -2.33% | 1,416,914 |
| Jul 24, 2024 | 10.95 | 11.08 | 9.80 | 9.88 | 9.88 | -9.36% | 1,920,710 |
| Jul 23, 2024 | 11.49 | 11.93 | 10.89 | 10.90 | 10.90 | -7.63% | 2,017,084 |
| Jul 22, 2024 | 11.20 | 11.88 | 10.53 | 11.80 | 11.80 | 7.42% | 2,015,121 |
| Jul 19, 2024 | 9.44 | 11.08 | 9.20 | 10.99 | 10.99 | 16.49% | 3,138,149 |
| Jul 18, 2024 | 10.60 | 10.60 | 9.34 | 9.43 | 9.43 | -8.62% | 2,353,625 |
| Jul 17, 2024 | 10.94 | 11.45 | 10.17 | 10.32 | 10.32 | -7.69% | 3,036,585 |
| Jul 16, 2024 | 11.28 | 11.73 | 10.97 | 11.18 | 11.18 | -2.61% | 2,560,152 |
| Jul 15, 2024 | 11.13 | 11.67 | 11.02 | 11.48 | 11.48 | 8.61% | 2,809,846 |
| Jul 12, 2024 | 10.19 | 10.77 | 9.80 | 10.57 | 10.57 | 3.93% | 2,098,000 |
| Jul 11, 2024 | 11.37 | 11.46 | 9.83 | 10.17 | 10.17 | -6.78% | 4,538,542 |
| Jul 10, 2024 | 11.60 | 11.60 | 10.71 | 10.91 | 10.91 | -2.68% | 1,736,388 |
| Jul 9, 2024 | 12.42 | 12.85 | 11.06 | 11.21 | 11.21 | -9.74% | 3,342,257 |
| Jul 8, 2024 | 11.80 | 12.85 | 11.80 | 12.42 | 12.42 | 7.63% | 4,339,423 |
| Jul 5, 2024 | 10.90 | 11.64 | 10.45 | 11.54 | 11.54 | -2.45% | 3,143,577 |
| Jul 3, 2024 | 11.22 | 11.85 | 10.71 | 11.83 | 11.83 | 1.89% | 3,685,419 |
| Jul 2, 2024 | 10.86 | 11.64 | 10.41 | 11.61 | 11.61 | 9.63% | 4,348,131 |