Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
1.200
+0.020 (1.69%)
At close: Jan 23, 2026, 4:00 PM EST
1.191
-0.009 (-0.75%)
After-hours: Jan 23, 2026, 5:49 PM EST
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 904,766 |
| Jan 22, 2026 | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -6.35% | 1,623,450 |
| Jan 21, 2026 | 1.27 | 1.30 | 1.20 | 1.26 | 1.26 | -1.56% | 892,953 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -5.19% | 762,871 |
| Jan 16, 2026 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | - | 940,007 |
| Jan 15, 2026 | 1.37 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 654,502 |
| Jan 14, 2026 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | - | 670,044 |
| Jan 13, 2026 | 1.37 | 1.44 | 1.34 | 1.37 | 1.37 | - | 852,436 |
| Jan 12, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 893,988 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.31 | 1.31 | 1.31 | -7.75% | 856,413 |
| Jan 8, 2026 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 4.41% | 699,490 |
| Jan 7, 2026 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 5.43% | 1,000,475 |
| Jan 6, 2026 | 1.38 | 1.41 | 1.25 | 1.29 | 1.29 | -6.52% | 1,263,506 |
| Jan 5, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 4.55% | 866,427 |
| Jan 2, 2026 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 879,947 |
| Dec 31, 2025 | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | -2.27% | 1,024,615 |
| Dec 30, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 570,094 |
| Dec 29, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 731,415 |
| Dec 26, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 472,128 |
| Dec 24, 2025 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 593,879 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 428,162 |
| Dec 22, 2025 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 523,792 |
| Dec 19, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 4.62% | 563,833 |
| Dec 18, 2025 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | 2.36% | 529,054 |
| Dec 17, 2025 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -3.79% | 1,006,985 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | - | 693,421 |
| Dec 15, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | 1.32 | -7.04% | 781,375 |
| Dec 12, 2025 | 1.50 | 1.54 | 1.40 | 1.42 | 1.42 | -4.05% | 689,270 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 836,777 |
| Dec 10, 2025 | 1.56 | 1.69 | 1.56 | 1.60 | 1.60 | 2.56% | 2,022,345 |
| Dec 9, 2025 | 1.38 | 1.58 | 1.34 | 1.56 | 1.56 | 13.04% | 2,233,644 |
| Dec 8, 2025 | 1.34 | 1.39 | 1.29 | 1.38 | 1.38 | 3.76% | 1,073,792 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -6.99% | 1,550,042 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.39 | 1.43 | 1.43 | - | 1,024,523 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -0.69% | 734,873 |
| Dec 2, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | 2.13% | 977,675 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -7.84% | 1,149,813 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.50 | 1.53 | 1.53 | 6.99% | 1,574,577 |
| Nov 26, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 2.14% | 780,820 |
| Nov 25, 2025 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 812,364 |
| Nov 24, 2025 | 1.52 | 1.52 | 1.35 | 1.46 | 1.46 | -2.01% | 3,461,352 |
| Nov 21, 2025 | 1.51 | 1.55 | 1.43 | 1.49 | 1.49 | -3.87% | 1,541,671 |
| Nov 20, 2025 | 1.73 | 1.81 | 1.51 | 1.55 | 1.55 | -7.19% | 1,768,809 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.64 | 1.67 | 1.67 | -9.24% | 1,896,904 |
| Nov 18, 2025 | 1.91 | 1.95 | 1.82 | 1.84 | 1.84 | -3.16% | 1,227,691 |
| Nov 17, 2025 | 1.99 | 2.03 | 1.87 | 1.90 | 1.90 | -6.86% | 1,944,227 |
| Nov 14, 2025 | 1.97 | 2.05 | 1.89 | 2.04 | 2.04 | -1.45% | 3,598,593 |
| Nov 13, 2025 | 2.46 | 2.48 | 2.01 | 2.07 | 2.07 | -17.53% | 4,085,063 |
| Nov 12, 2025 | 2.66 | 2.76 | 2.51 | 2.51 | 2.51 | -5.64% | 1,812,749 |
| Nov 11, 2025 | 2.70 | 2.76 | 2.66 | 2.66 | 2.66 | -1.85% | 900,108 |