Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
12.16
-0.42 (-3.34%)
At close: Apr 23, 2026, 4:00 PM EDT
12.41
+0.25 (2.06%)
Pre-market: Apr 24, 2026, 8:58 AM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.40 | 12.90 | 11.84 | 12.16 | 12.16 | -3.34% | 5,978,538 |
| Apr 22, 2026 | 12.60 | 12.93 | 12.37 | 12.58 | 12.58 | 4.14% | 5,105,902 |
| Apr 21, 2026 | 13.16 | 13.17 | 12.05 | 12.08 | 12.08 | -7.29% | 5,072,173 |
| Apr 20, 2026 | 12.40 | 13.06 | 12.35 | 13.03 | 13.03 | 1.09% | 5,077,948 |
| Apr 17, 2026 | 12.85 | 13.24 | 12.55 | 12.89 | 12.89 | 3.78% | 10,373,654 |
| Apr 16, 2026 | 12.74 | 12.77 | 11.75 | 12.42 | 12.42 | -1.51% | 5,853,338 |
| Apr 15, 2026 | 12.24 | 12.65 | 11.96 | 12.61 | 12.61 | 5.35% | 6,894,420 |
| Apr 14, 2026 | 11.75 | 12.49 | 11.57 | 11.97 | 11.97 | 6.45% | 8,793,705 |
| Apr 13, 2026 | 10.42 | 11.32 | 10.22 | 11.25 | 11.25 | 4.56% | 7,242,868 |
| Apr 10, 2026 | 10.44 | 10.96 | 10.44 | 10.76 | 10.76 | 4.11% | 4,659,731 |
| Apr 9, 2026 | 9.95 | 10.51 | 9.86 | 10.33 | 10.33 | -0.29% | 6,037,152 |
| Apr 8, 2026 | 10.42 | 10.48 | 9.78 | 10.36 | 10.36 | 10.10% | 8,426,027 |
| Apr 7, 2026 | 9.39 | 9.81 | 9.33 | 9.41 | 9.41 | -2.08% | 5,460,381 |
| Apr 6, 2026 | 9.43 | 10.32 | 9.42 | 9.61 | 9.61 | 2.84% | 4,528,847 |
| Apr 2, 2026 | 8.92 | 9.40 | 8.77 | 9.35 | 9.35 | 0.05% | 5,842,130 |
| Apr 1, 2026 | 8.90 | 9.48 | 8.75 | 9.34 | 9.34 | 7.98% | 7,481,578 |
| Mar 31, 2026 | 8.26 | 8.99 | 8.07 | 8.65 | 8.65 | 9.77% | 7,099,072 |
| Mar 30, 2026 | 8.60 | 8.89 | 7.88 | 7.88 | 7.88 | -5.85% | 7,516,168 |
| Mar 27, 2026 | 8.41 | 8.48 | 7.99 | 8.37 | 8.37 | -3.90% | 6,872,697 |
| Mar 26, 2026 | 8.43 | 9.43 | 8.35 | 8.71 | 8.71 | 1.28% | 12,246,760 |
| Mar 25, 2026 | 8.58 | 8.79 | 8.22 | 8.60 | 8.60 | 4.50% | 7,604,094 |
| Mar 24, 2026 | 8.43 | 8.66 | 8.11 | 8.23 | 8.23 | -4.63% | 6,603,955 |
| Mar 23, 2026 | 8.33 | 8.90 | 8.31 | 8.63 | 8.63 | 6.41% | 5,953,221 |
| Mar 20, 2026 | 8.51 | 8.68 | 7.85 | 8.11 | 8.11 | -5.37% | 12,031,132 |
| Mar 19, 2026 | 8.35 | 8.68 | 8.14 | 8.57 | 8.57 | -1.61% | 6,493,637 |
| Mar 18, 2026 | 9.00 | 9.30 | 8.68 | 8.71 | 8.71 | -5.84% | 7,978,585 |
| Mar 17, 2026 | 8.13 | 9.60 | 8.06 | 9.25 | 9.25 | 12.80% | 16,808,761 |
| Mar 16, 2026 | 8.02 | 8.47 | 7.97 | 8.20 | 8.20 | 9.33% | 7,208,490 |
| Mar 13, 2026 | 7.65 | 8.08 | 7.41 | 7.50 | 7.50 | 2.18% | 5,282,569 |
| Mar 12, 2026 | 7.62 | 7.73 | 7.30 | 7.34 | 7.34 | -6.50% | 3,556,152 |
| Mar 11, 2026 | 7.60 | 8.23 | 7.60 | 7.85 | 7.85 | 3.29% | 6,541,025 |
| Mar 10, 2026 | 7.61 | 7.96 | 7.44 | 7.60 | 7.60 | 2.43% | 8,870,953 |
| Mar 9, 2026 | 7.20 | 7.48 | 6.92 | 7.42 | 7.42 | 1.92% | 6,265,232 |
| Mar 6, 2026 | 7.52 | 7.71 | 7.18 | 7.28 | 7.28 | -6.67% | 7,910,726 |
| Mar 5, 2026 | 7.70 | 8.11 | 7.59 | 7.80 | 7.80 | -1.39% | 6,439,825 |
| Mar 4, 2026 | 7.90 | 8.34 | 7.87 | 7.91 | 7.91 | 4.63% | 13,446,796 |
| Mar 3, 2026 | 7.48 | 7.58 | 7.06 | 7.56 | 7.56 | -2.70% | 8,284,326 |
| Mar 2, 2026 | 7.43 | 8.10 | 7.39 | 7.77 | 7.77 | 0.91% | 5,846,899 |
| Feb 27, 2026 | 7.88 | 7.88 | 7.52 | 7.70 | 7.70 | -3.27% | 5,915,359 |
| Feb 26, 2026 | 8.55 | 8.69 | 7.84 | 7.96 | 7.96 | -6.90% | 5,780,769 |
| Feb 25, 2026 | 8.81 | 9.10 | 8.42 | 8.55 | 8.55 | 2.03% | 7,045,847 |
| Feb 24, 2026 | 8.02 | 8.67 | 7.90 | 8.38 | 8.38 | 4.49% | 7,862,347 |
| Feb 23, 2026 | 7.74 | 8.19 | 7.59 | 8.02 | 8.02 | 3.08% | 16,920,637 |
| Feb 20, 2026 | 7.90 | 8.29 | 7.68 | 7.78 | 7.78 | -2.02% | 33,478,459 |
| Feb 19, 2026 | 8.29 | 8.50 | 7.55 | 7.94 | 7.94 | -17.38% | 45,844,905 |
| Feb 18, 2026 | 9.48 | 9.77 | 9.45 | 9.61 | 9.61 | 1.37% | 5,286,407 |
| Feb 17, 2026 | 10.00 | 10.07 | 9.47 | 9.48 | 9.48 | -5.95% | 9,624,972 |
| Feb 13, 2026 | 10.76 | 10.89 | 10.01 | 10.08 | 10.08 | -2.80% | 5,735,730 |
| Feb 12, 2026 | 11.88 | 11.88 | 10.31 | 10.37 | 10.37 | -13.51% | 6,898,845 |
| Feb 11, 2026 | 12.28 | 12.28 | 11.01 | 11.99 | 11.99 | -1.72% | 6,843,151 |