Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
12.97
+1.73 (15.39%)
At close: Sep 18, 2026, 4:00 PM EDT
12.90
-0.07 (-0.52%)
After-hours: Sep 18, 2026, 7:59 PM EDT
BTDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 9.64 | 11.42 | 9.64 | 11.10 | 11.10 | 24.72% | 15,321,400 |
| Jul 29, 2026 | 10.20 | 10.37 | 8.78 | 8.90 | 8.90 | -13.42% | 21,098,149 |
| Jul 28, 2026 | 10.90 | 10.91 | 10.02 | 10.28 | 10.28 | -9.43% | 13,441,976 |
| Jul 27, 2026 | 11.56 | 11.71 | 10.70 | 11.35 | 11.35 | -1.82% | 7,464,090 |
| Jul 24, 2026 | 11.98 | 12.31 | 11.33 | 11.56 | 11.56 | -5.01% | 5,600,100 |
| Jul 23, 2026 | 11.98 | 12.97 | 11.92 | 12.17 | 12.17 | -0.73% | 6,746,841 |
| Jul 22, 2026 | 12.07 | 12.84 | 12.03 | 12.26 | 12.26 | -1.76% | 4,381,686 |
| Jul 21, 2026 | 11.65 | 12.82 | 11.65 | 12.48 | 12.48 | 9.76% | 8,162,671 |
| Jul 20, 2026 | 11.00 | 11.61 | 11.00 | 11.37 | 11.37 | 5.87% | 6,613,902 |
| Jul 17, 2026 | 10.76 | 11.06 | 10.28 | 10.74 | 10.74 | -4.41% | 6,653,917 |
| Jul 16, 2026 | 12.25 | 12.36 | 10.96 | 11.24 | 11.24 | -10.62% | 7,582,951 |
| Jul 15, 2026 | 12.54 | 12.99 | 12.29 | 12.57 | 12.57 | 1.70% | 6,101,332 |
| Jul 14, 2026 | 12.49 | 12.78 | 12.05 | 12.36 | 12.36 | 1.90% | 6,365,452 |
| Jul 13, 2026 | 12.83 | 13.24 | 12.06 | 12.13 | 12.13 | -8.73% | 7,899,603 |
| Jul 10, 2026 | 14.53 | 14.78 | 13.17 | 13.29 | 13.29 | -7.26% | 9,368,085 |