Bitdeer Technologies Group (BTDR)

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	10.33	11.10	10.13	10.63	10.63	1.05%	13,537,874
Nov 14, 2025	10.49	11.32	10.21	10.52	10.52	-5.31%	12,320,754
Nov 13, 2025	10.86	11.75	10.54	11.11	11.11	-20.30%	39,581,855
Nov 12, 2025	15.51	15.54	13.60	13.94	13.94	-7.19%	8,492,670
Nov 11, 2025	17.35	17.70	14.96	15.02	15.02	-14.90%	9,695,385
Nov 10, 2025	22.98	23.30	17.34	17.65	17.65	-19.74%	12,593,439
Nov 7, 2025	20.43	22.41	19.88	21.99	21.99	3.63%	7,308,970
Nov 6, 2025	21.83	22.13	21.03	21.22	21.22	-3.89%	5,096,515
Nov 5, 2025	21.81	22.93	21.65	22.08	22.08	3.47%	4,874,339
Nov 4, 2025	21.68	23.21	20.90	21.34	21.34	-6.61%	5,753,916
Nov 3, 2025	24.30	24.30	22.28	22.85	22.85	2.93%	8,436,221
Oct 31, 2025	23.14	23.29	21.84	22.20	22.20	-1.46%	3,727,240
Oct 30, 2025	22.71	23.29	21.97	22.53	22.53	-2.51%	3,986,186
Oct 29, 2025	24.48	24.56	22.36	23.11	23.11	-4.15%	7,880,934

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.