Bitdeer Technologies Group (BTDR)

NASDAQ: BTDR · Real-Time Price · USD

9.63

-0.09 (-0.93%)

At close: Oct 9, 2026, 4:00 PM EDT

9.69

+0.06 (0.62%)

After-hours: Oct 9, 2026, 7:51 PM EDT

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	9.96	10.01	9.58	9.63	9.63	-0.93%	5,907,397
Oct 8, 2026	10.29	10.29	9.47	9.72	9.72	-6.54%	9,312,513
Oct 7, 2026	10.57	10.81	10.10	10.40	10.40	-4.67%	8,297,800
Oct 6, 2026	11.01	11.27	10.86	10.91	10.91	-0.18%	5,959,208
Oct 5, 2026	11.40	11.52	10.65	10.93	10.93	-0.82%	7,618,986
Oct 2, 2026	11.27	11.83	10.85	11.02	11.02	3.57%	11,283,304
Oct 1, 2026	10.45	10.78	10.06	10.64	10.64	1.43%	7,873,939
Sep 30, 2026	11.20	11.21	10.45	10.49	10.49	-3.76%	7,243,674
Sep 29, 2026	11.28	11.45	10.89	10.90	10.90	-1.18%	13,756,629
Sep 28, 2026	11.37	11.53	10.95	11.03	11.03	-4.17%	9,531,490
Sep 25, 2026	12.20	12.21	11.22	11.51	11.51	-5.27%	10,283,600
Sep 24, 2026	12.26	12.74	11.80	12.15	12.15	-1.30%	7,143,013
Sep 23, 2026	12.84	12.99	12.25	12.31	12.31	-6.03%	7,473,805
Sep 22, 2026	12.95	13.37	12.88	13.10	13.10	-0.30%	10,557,557
Sep 21, 2026	13.48	13.66	12.99	13.14	13.14	1.31%	12,256,967
Sep 18, 2026	11.54	12.99	11.43	12.97	12.97	15.39%	18,452,323
Sep 17, 2026	11.51	11.94	11.12	11.24	11.24	1.90%	8,430,088
Sep 16, 2026	10.91	11.30	10.70	11.03	11.03	1.10%	5,854,784
Sep 15, 2026	11.33	11.53	10.81	10.91	10.91	-6.43%	7,985,708
Sep 14, 2026	11.40	12.20	11.35	11.66	11.66	-2.51%	8,929,497
Sep 11, 2026	11.88	12.13	11.63	11.96	11.96	3.73%	6,958,233
Sep 10, 2026	11.78	12.01	11.41	11.53	11.53	-6.49%	8,481,615
Sep 9, 2026	12.76	12.85	12.07	12.33	12.33	-2.68%	6,836,446
Sep 8, 2026	12.44	12.95	12.27	12.67	12.67	2.34%	9,906,556
Sep 4, 2026	11.72	12.49	11.65	12.38	12.38	3.95%	11,134,222
Sep 3, 2026	11.10	12.09	10.92	11.91	11.91	10.89%	16,093,186
Sep 2, 2026	10.40	10.94	10.14	10.74	10.74	3.77%	9,690,818
Sep 1, 2026	10.63	10.81	10.18	10.35	10.35	-4.61%	9,537,060
Aug 31, 2026	10.36	10.94	10.10	10.85	10.85	5.14%	11,621,491
Aug 28, 2026	11.15	11.15	10.08	10.32	10.32	-8.91%	13,496,252
Aug 27, 2026	11.20	11.90	11.07	11.33	11.33	6.19%	13,461,953
Aug 26, 2026	11.05	11.25	10.62	10.67	10.67	-5.49%	6,976,390
Aug 25, 2026	10.70	11.40	10.70	11.29	11.29	3.48%	10,879,445
Aug 24, 2026	11.48	11.74	10.81	10.91	10.91	-4.05%	12,822,771
Aug 21, 2026	11.10	11.79	10.57	11.37	11.37	9.01%	27,951,738
Aug 20, 2026	10.23	11.27	10.13	10.43	10.43	8.31%	21,355,119
Aug 19, 2026	8.99	10.09	8.52	9.63	9.63	7.00%	18,783,163
Aug 18, 2026	9.03	9.21	8.65	9.00	9.00	-4.15%	20,619,657
Aug 17, 2026	9.58	9.70	9.09	9.39	9.39	2.85%	15,268,777
Aug 14, 2026	8.84	9.19	8.66	9.13	9.13	4.22%	15,853,639
Aug 13, 2026	9.04	9.35	8.65	8.76	8.76	-2.88%	11,511,744
Aug 12, 2026	9.28	9.56	8.91	9.02	9.02	3.80%	14,650,580
Aug 11, 2026	9.20	9.35	8.44	8.69	8.69	-0.06%	18,556,034
Aug 10, 2026	11.12	11.36	8.68	8.70	8.70	-20.08%	31,653,118
Aug 7, 2026	11.03	11.04	10.19	10.88	10.88	3.42%	9,308,667
Aug 6, 2026	10.42	11.00	10.38	10.52	10.52	-4.88%	9,062,863
Aug 5, 2026	11.75	12.25	11.04	11.06	11.06	-2.81%	11,765,514
Aug 4, 2026	12.79	12.93	11.25	11.38	11.38	0.09%	27,181,588
Aug 3, 2026	10.28	11.47	10.03	11.37	11.37	8.08%	9,406,517
Jul 31, 2026	11.52	11.77	10.47	10.52	10.52	-5.23%	12,157,300