Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
1.700
-0.070 (-3.95%)
At close: May 14, 2025, 4:00 PM
1.750
+0.050 (2.94%)
After-hours: May 14, 2025, 7:59 PM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.77 | 1.88 | 1.65 | 1.70 | 1.70 | -3.95% | 501,708 |
| May 13, 2025 | 1.66 | 1.77 | 1.63 | 1.77 | 1.77 | 8.59% | 336,259 |
| May 12, 2025 | 1.76 | 1.76 | 1.54 | 1.63 | 1.63 | -3.55% | 452,770 |
| May 9, 2025 | 1.51 | 1.75 | 1.48 | 1.69 | 1.69 | 11.92% | 743,680 |
| May 8, 2025 | 1.37 | 1.52 | 1.37 | 1.51 | 1.51 | 10.22% | 208,487 |
| May 7, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 60,447 |
| May 6, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 116,701 |
| May 5, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 36,098 |
| May 2, 2025 | 1.48 | 1.55 | 1.45 | 1.51 | 1.51 | 1.34% | 110,942 |
| May 1, 2025 | 1.53 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | 59,574 |
| Apr 30, 2025 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 116,456 |
| Apr 29, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 21,578 |
| Apr 28, 2025 | 1.58 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 122,106 |
| Apr 25, 2025 | 1.46 | 1.59 | 1.41 | 1.57 | 1.57 | 8.28% | 328,786 |
| Apr 24, 2025 | 1.41 | 1.50 | 1.35 | 1.45 | 1.45 | 2.84% | 134,118 |
| Apr 23, 2025 | 1.34 | 1.45 | 1.33 | 1.41 | 1.41 | 7.63% | 94,649 |
| Apr 22, 2025 | 1.38 | 1.41 | 1.27 | 1.31 | 1.31 | -5.07% | 181,629 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 118,531 |
| Apr 17, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 98,411 |
| Apr 16, 2025 | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | 4.58% | 95,441 |
| Apr 15, 2025 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 115,299 |
| Apr 14, 2025 | 1.23 | 1.35 | 1.22 | 1.30 | 1.30 | 9.24% | 195,714 |
| Apr 11, 2025 | 1.22 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 77,309 |
| Apr 10, 2025 | 1.17 | 1.24 | 1.14 | 1.20 | 1.20 | 2.56% | 120,376 |
| Apr 9, 2025 | 1.17 | 1.24 | 1.14 | 1.17 | 1.17 | -2.50% | 275,997 |
| Apr 8, 2025 | 1.18 | 1.27 | 1.15 | 1.20 | 1.20 | 5.26% | 177,908 |
| Apr 7, 2025 | 1.17 | 1.23 | 1.07 | 1.14 | 1.14 | -10.24% | 450,004 |
| Apr 4, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 230,130 |
| Apr 3, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -4.32% | 226,023 |
| Apr 2, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 191,290 |
| Apr 1, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 356,491 |
| Mar 31, 2025 | 1.45 | 1.51 | 1.40 | 1.51 | 1.51 | 4.14% | 178,245 |
| Mar 28, 2025 | 1.44 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 91,170 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.90% | 166,752 |
| Mar 26, 2025 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -3.14% | 114,859 |
| Mar 25, 2025 | 1.49 | 1.66 | 1.49 | 1.59 | 1.59 | 7.43% | 384,489 |
| Mar 24, 2025 | 1.40 | 1.50 | 1.37 | 1.48 | 1.48 | 8.82% | 210,311 |
| Mar 21, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 433,567 |
| Mar 20, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 431,204 |
| Mar 19, 2025 | 1.42 | 1.49 | 1.37 | 1.41 | 1.41 | - | 346,599 |
| Mar 18, 2025 | 1.49 | 1.66 | 1.33 | 1.41 | 1.41 | 1.44% | 1,178,725 |
| Mar 17, 2025 | 1.39 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 334,125 |
| Mar 14, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 264,222 |
| Mar 13, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 208,643 |
| Mar 12, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 188,470 |
| Mar 11, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 228,472 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 480,743 |
| Mar 7, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 155,242 |
| Mar 6, 2025 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 366,695 |
| Mar 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 312,718 |