Bitdeer Technologies Group (BTDR)

NASDAQ: BTDR · Real-Time Price · USD

8.70

-2.19 (-20.08%)

At close: Aug 10, 2026, 4:00 PM EDT

8.87

+0.17 (1.99%)

After-hours: Aug 10, 2026, 7:59 PM EDT

BTDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.12	11.36	8.68	8.70	8.70	-20.08%	31,490,723
Aug 7, 2026	11.03	11.04	10.19	10.88	10.88	3.42%	9,177,376
Aug 6, 2026	10.42	11.00	10.38	10.52	10.52	-4.88%	9,053,480
Aug 5, 2026	11.75	12.25	11.04	11.06	11.06	-2.81%	11,569,698
Aug 4, 2026	12.79	12.93	11.25	11.38	11.38	0.09%	26,464,929
Aug 3, 2026	10.28	11.47	10.03	11.37	11.37	8.08%	9,397,776
Jul 31, 2026	11.52	11.77	10.47	10.52	10.52	-5.23%	12,151,189
Jul 30, 2026	9.64	11.42	9.64	11.10	11.10	24.72%	15,305,068
Jul 29, 2026	10.20	10.37	8.78	8.90	8.90	-13.42%	20,382,140
Jul 28, 2026	10.90	10.91	10.02	10.28	10.28	-9.43%	13,284,644
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
Jul 9, 2026	12.96	14.63	12.91	14.33	14.33	14.09%	13,526,631
Jul 8, 2026	12.63	13.41	11.95	12.56	12.56	-2.45%	11,313,515
Jul 7, 2026	14.03	14.07	12.75	12.88	12.88	-9.65%	7,402,963
Jul 6, 2026	14.30	15.58	14.12	14.25	14.25	2.89%	8,839,368
Jul 2, 2026	15.51	15.85	13.48	13.85	13.85	-10.30%	14,496,142
Jul 1, 2026	15.44	15.99	14.56	15.44	15.44	-2.71%	10,300,674
Jun 30, 2026	15.71	15.92	15.19	15.87	15.87	0.06%	7,838,111
Jun 29, 2026	17.90	17.90	15.12	15.86	15.86	-7.52%	13,438,003
Jun 26, 2026	16.00	17.54	15.91	17.15	17.15	4.64%	13,339,469
Jun 25, 2026	17.81	17.90	15.48	16.39	16.39	-6.45%	8,832,853
Jun 24, 2026	18.17	18.65	16.09	17.52	17.52	1.68%	10,766,251
Jun 23, 2026	16.47	18.42	16.19	17.23	17.23	-1.15%	8,752,151
Jun 22, 2026	18.06	19.32	17.30	17.43	17.43	-2.79%	11,962,964
Jun 18, 2026	18.22	18.42	17.49	17.93	17.93	0.06%	8,742,094
Jun 17, 2026	18.24	19.05	17.74	17.92	17.92	-1.81%	10,126,833
Jun 16, 2026	18.19	19.16	18.05	18.25	18.25	-0.38%	5,770,728
Jun 15, 2026	18.99	19.38	18.14	18.32	18.32	2.75%	7,587,698
Jun 12, 2026	17.40	17.92	17.05	17.83	17.83	1.02%	8,355,268
Jun 11, 2026	16.10	17.93	16.00	17.65	17.65	9.63%	11,536,459
Jun 10, 2026	17.21	17.80	15.97	16.10	16.10	-7.52%	10,783,261
Jun 9, 2026	18.54	19.23	16.65	17.41	17.41	-5.84%	10,409,027
Jun 8, 2026	17.76	18.79	17.66	18.49	18.49	5.84%	15,094,502
Jun 5, 2026	18.70	18.92	16.76	17.47	17.47	-11.00%	15,788,004
Jun 4, 2026	18.94	20.11	18.56	19.63	19.63	-0.41%	17,131,062
Jun 3, 2026	18.67	20.72	18.23	19.71	19.71	5.06%	14,670,784
Jun 2, 2026	18.20	19.09	18.06	18.76	18.76	1.35%	12,057,236
Jun 1, 2026	17.00	18.96	16.60	18.51	18.51	5.83%	11,455,331
May 29, 2026	18.08	18.21	17.04	17.49	17.49	-4.84%	11,415,385