Bitcoin Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	2.72	2.73	2.62	2.71	2.71	1.50%	1,315,752
Nov 7, 2025	2.64	2.70	2.56	2.67	2.67	-0.37%	884,967
Nov 6, 2025	2.70	2.73	2.62	2.68	2.68	-2.55%	1,226,754
Nov 5, 2025	2.51	2.80	2.50	2.75	2.75	11.79%	1,816,070
Nov 4, 2025	2.50	2.58	2.45	2.46	2.46	-2.77%	1,079,234
Nov 3, 2025	2.75	2.75	2.51	2.53	2.53	-8.00%	1,091,040
Oct 31, 2025	2.70	2.79	2.65	2.75	2.75	1.48%	530,019
Oct 30, 2025	2.63	2.72	2.62	2.71	2.71	1.50%	729,848
Oct 29, 2025	2.82	2.82	2.62	2.67	2.67	-5.32%	890,385
Oct 28, 2025	2.81	2.89	2.78	2.82	2.82	0.36%	670,877
Oct 27, 2025	2.91	2.92	2.78	2.81	2.81	-1.75%	968,815
Oct 24, 2025	2.92	2.96	2.82	2.86	2.86	0.35%	1,256,030
Oct 23, 2025	2.73	2.92	2.68	2.85	2.85	4.40%	1,691,554
Oct 22, 2025	2.65	2.76	2.61	2.73	2.73	-	996,157
Oct 21, 2025	2.71	2.78	2.67	2.73	2.73	-0.36%	819,600