Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
6.71
-0.87 (-11.48%)
At close: Oct 30, 2026, 4:00 PM EDT
6.72
+0.01 (0.16%)
After-hours: Oct 30, 2026, 7:59 PM EDT
BTDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.06 | 7.18 | 6.42 | 6.71 | 6.71 | -11.48% | 11,655,424 |
| Oct 29, 2026 | 7.55 | 7.86 | 7.38 | 7.58 | 7.58 | -4.29% | 6,812,698 |
| Oct 28, 2026 | 7.63 | 7.94 | 7.32 | 7.92 | 7.92 | 5.04% | 8,119,721 |
| Oct 27, 2026 | 7.11 | 7.66 | 7.06 | 7.54 | 7.54 | 6.42% | 5,716,283 |
| Oct 26, 2026 | 6.86 | 7.36 | 6.64 | 7.09 | 7.09 | 1.80% | 12,402,249 |
| Oct 23, 2026 | 7.25 | 7.28 | 6.79 | 6.96 | 6.96 | -4.40% | 14,406,075 |
| Oct 22, 2026 | 7.63 | 7.89 | 7.15 | 7.28 | 7.28 | -9.68% | 11,125,854 |
| Oct 21, 2026 | 8.14 | 8.27 | 7.61 | 8.06 | 8.06 | 2.81% | 9,332,804 |
| Oct 20, 2026 | 7.66 | 8.21 | 7.45 | 7.84 | 7.84 | 1.95% | 9,737,502 |
| Oct 19, 2026 | 8.12 | 8.17 | 7.64 | 7.69 | 7.69 | -0.39% | 9,276,530 |
| Oct 16, 2026 | 8.21 | 8.55 | 7.65 | 7.72 | 7.72 | -8.04% | 13,481,724 |
| Oct 15, 2026 | 7.85 | 8.50 | 7.50 | 8.40 | 8.40 | 2.63% | 15,025,527 |
| Oct 14, 2026 | 9.02 | 9.06 | 7.82 | 8.18 | 8.18 | -11.18% | 17,974,203 |
| Oct 13, 2026 | 9.04 | 9.31 | 8.89 | 9.21 | 9.21 | -0.54% | 6,823,959 |
| Oct 12, 2026 | 9.52 | 9.70 | 9.14 | 9.26 | 9.26 | -3.84% | 5,714,780 |
| Oct 9, 2026 | 9.96 | 10.01 | 9.58 | 9.63 | 9.63 | -0.93% | 5,845,038 |
| 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 |