Bitcoin Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.81	0.84	0.81	0.82	0.82	2.32%	596,702
Feb 11, 2026	0.84	0.86	0.79	0.80	0.80	-4.83%	657,729
Feb 10, 2026	0.87	0.90	0.84	0.85	0.85	-0.56%	539,377
Feb 9, 2026	0.85	0.88	0.82	0.85	0.85	3.05%	1,065,433
Feb 6, 2026	0.82	0.84	0.76	0.83	0.83	5.73%	2,027,907
Feb 5, 2026	0.87	0.87	0.76	0.78	0.78	-10.67%	1,134,062
Feb 4, 2026	0.97	0.97	0.83	0.87	0.87	-9.90%	1,317,348
Feb 3, 2026	0.94	1.00	0.89	0.97	0.97	4.22%	1,227,716
Feb 2, 2026	1.03	1.04	0.91	0.93	0.93	-8.80%	2,727,155
Jan 30, 2026	1.08	1.08	1.02	1.02	1.02	-5.56%	704,618
Jan 29, 2026	1.10	1.11	1.05	1.08	1.08	-1.82%	778,972
Jan 28, 2026	1.12	1.13	1.05	1.10	1.10	-0.90%	645,238
Jan 27, 2026	1.09	1.12	1.07	1.11	1.11	0.91%	520,654
Jan 26, 2026	1.20	1.20	1.08	1.10	1.10	-8.33%	1,204,285
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