Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
1.510
+0.060 (4.14%)
At close: Mar 31, 2025, 4:00 PM
1.485
-0.025 (-1.66%)
Pre-market: Apr 1, 2025, 5:36 AM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1.20 | 1.22 | 1.12 | 1.22 | 1.22 | 1.67% | 327,659 |
| Mar 3, 2025 | 1.16 | 1.22 | 1.07 | 1.20 | 1.20 | 9.09% | 948,418 |
| Feb 28, 2025 | 0.99 | 1.11 | 0.99 | 1.10 | 1.10 | 7.84% | 253,045 |
| Feb 27, 2025 | 1.07 | 1.07 | 0.93 | 1.02 | 1.02 | -1.92% | 423,888 |
| Feb 26, 2025 | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 245,358 |
| Feb 25, 2025 | 1.18 | 1.19 | 1.05 | 1.13 | 1.13 | -5.04% | 353,610 |
| Feb 24, 2025 | 1.30 | 1.31 | 1.18 | 1.19 | 1.19 | -7.75% | 223,830 |
| Feb 21, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | - | 172,173 |
| Feb 20, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 134,427 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -6.94% | 217,594 |
| Feb 18, 2025 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | - | 213,537 |
| Feb 14, 2025 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 4.35% | 182,276 |
| Feb 13, 2025 | 1.37 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 146,433 |
| Feb 12, 2025 | 1.33 | 1.37 | 1.25 | 1.35 | 1.35 | 0.75% | 244,115 |
| Feb 11, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 165,686 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 213,883 |
| Feb 7, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -2.82% | 262,820 |
| Feb 6, 2025 | 1.48 | 1.50 | 1.35 | 1.42 | 1.42 | -3.40% | 397,651 |
| Feb 5, 2025 | 1.53 | 1.54 | 1.41 | 1.47 | 1.47 | -3.29% | 437,100 |
| Feb 4, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 246,835 |
| Feb 3, 2025 | 1.57 | 1.58 | 1.49 | 1.56 | 1.56 | -2.50% | 375,315 |
| Jan 31, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 282,819 |
| Jan 30, 2025 | 1.66 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 243,431 |
| Jan 29, 2025 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 3.05% | 208,497 |
| Jan 28, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -1.80% | 185,501 |
| Jan 27, 2025 | 1.77 | 1.78 | 1.66 | 1.67 | 1.67 | -6.70% | 354,007 |
| Jan 24, 2025 | 1.77 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 584,522 |
| Jan 23, 2025 | 1.74 | 1.84 | 1.71 | 1.72 | 1.72 | 0.58% | 603,871 |
| Jan 22, 2025 | 1.70 | 1.74 | 1.64 | 1.71 | 1.71 | - | 276,690 |
| Jan 21, 2025 | 1.89 | 2.00 | 1.70 | 1.71 | 1.71 | -4.47% | 895,399 |
| Jan 17, 2025 | 1.65 | 1.93 | 1.65 | 1.79 | 1.79 | 9.15% | 1,225,593 |