Skip to main content
Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
1.290
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
1.280
-0.010 (-0.78%)
After-hours: Feb 21, 2025, 4:52 PM EST

Bitcoin Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.311.321.271.291.29-172,173
Feb 20, 20251.341.341.281.291.29-3.73%134,427
Feb 19, 20251.441.441.331.341.34-6.94%217,594
Feb 18, 20251.441.491.421.441.44-213,537
Feb 14, 20251.391.461.361.441.444.35%182,276
Feb 13, 20251.371.411.321.381.382.22%146,433
Feb 12, 20251.331.371.251.351.350.75%244,115
Feb 11, 20251.381.401.331.341.34-4.96%165,686
Feb 10, 20251.421.421.361.411.412.17%213,883
Feb 7, 20251.431.441.361.381.38-2.82%262,820
Feb 6, 20251.481.501.351.421.42-3.40%397,651
Feb 5, 20251.531.541.411.471.47-3.29%437,100
Feb 4, 20251.561.561.501.521.52-2.56%246,835
Feb 3, 20251.571.581.491.561.56-2.50%375,315
Jan 31, 20251.651.651.591.601.60-3.61%282,819
Jan 30, 20251.661.701.641.661.66-1.78%243,431
Jan 29, 20251.651.691.621.691.693.05%208,497
Jan 28, 20251.681.681.601.641.64-1.80%185,501
Jan 27, 20251.771.781.661.671.67-6.70%354,007
Jan 24, 20251.771.801.721.791.794.07%584,522
Jan 23, 20251.741.841.711.721.720.58%603,871
Jan 22, 20251.701.741.641.711.71-276,690
Jan 21, 20251.892.001.701.711.71-4.47%895,399
Jan 17, 20251.651.931.651.791.799.15%1,225,593
Jan 16, 20251.661.661.581.641.642.50%228,949
Jan 15, 20251.551.611.551.601.604.58%200,633
Jan 14, 20251.581.601.511.531.53-3.16%127,133
Jan 13, 20251.491.581.461.581.581.28%247,228
Jan 10, 20251.571.601.481.561.56-0.64%276,887
Jan 8, 20251.591.591.541.571.57-1.88%252,067
Jan 7, 20251.651.651.581.601.60-3.03%352,802
Jan 6, 20251.681.691.631.651.65-339,254
Jan 3, 20251.591.671.561.651.653.12%305,673
Jan 2, 20251.641.641.531.601.60-1.23%380,481
Dec 31, 20241.551.621.551.621.625.19%240,226
Dec 30, 20241.611.611.501.541.54-4.35%423,965
Dec 27, 20241.661.661.551.611.61-2.42%346,334
Dec 26, 20241.581.681.551.651.654.43%334,803
Dec 24, 20241.621.621.561.581.58-0.63%189,545
Dec 23, 20241.731.741.561.591.59-8.09%560,888
Dec 20, 20241.721.781.651.731.73-4.42%779,922
Dec 19, 20241.881.921.791.811.81-2.69%264,578
Dec 18, 20242.002.001.791.861.86-7.00%581,778
Dec 17, 20242.062.061.952.002.00-1.96%343,690
Dec 16, 20241.972.051.932.042.044.62%712,358
Dec 13, 20241.901.971.851.951.951.56%557,818
Dec 12, 20241.851.971.821.921.924.35%435,686
Dec 11, 20241.831.891.831.841.84-1.08%317,430
Dec 10, 20241.901.921.831.861.86-2.11%185,902
Dec 9, 20241.871.941.831.901.902.15%383,875
Dec 6, 20241.791.911.771.861.863.91%699,973
Dec 5, 20241.982.121.751.791.79-1.10%1,246,918
Dec 4, 20241.731.831.711.811.817.10%652,264
Dec 3, 20241.811.851.691.691.69-7.65%606,842
Dec 2, 20241.981.981.751.831.83-8.04%875,452
Nov 29, 20242.002.061.951.991.990.51%446,515
Nov 27, 20241.972.091.951.981.982.06%649,054
Nov 26, 20241.992.031.921.941.94-2.02%405,555
Nov 25, 20241.972.081.901.981.98-0.50%724,829
Nov 22, 20241.882.041.871.991.995.85%623,741
Nov 21, 20241.982.011.811.881.88-5.05%1,079,992
Nov 20, 20242.052.141.921.981.98-2.94%1,160,473
Nov 19, 20241.852.111.832.042.045.70%1,129,165
Nov 18, 20241.972.021.761.931.93-3.50%1,503,604
Nov 15, 20242.482.481.922.002.00-17.70%3,307,392
Nov 14, 20242.832.862.422.432.43-2.02%4,628,664
Nov 13, 20243.013.252.372.482.48-1.20%9,958,442
Nov 12, 20242.683.292.342.512.51-6.34%11,265,441
Nov 11, 20242.003.521.952.682.6854.02%20,765,013
Nov 8, 20241.721.761.651.741.742.35%209,257
Nov 7, 20241.701.711.611.701.70-290,705
Nov 6, 20241.611.741.601.701.7012.58%777,180
Nov 5, 20241.471.511.461.511.512.72%70,646
Nov 4, 20241.461.491.451.471.47-0.68%43,555
Nov 1, 20241.521.521.471.481.48-94,876
Oct 31, 20241.551.551.471.481.48-1.99%68,561
Oct 30, 20241.511.581.481.511.51-3.21%171,107
Oct 29, 20241.441.591.411.561.568.33%546,864
Oct 28, 20241.461.461.431.441.440.70%76,560
Oct 25, 20241.481.481.411.431.43-2.72%102,070
Oct 24, 20241.481.501.471.471.470.68%48,613
Oct 23, 20241.501.541.461.461.46-2.67%36,856
Oct 22, 20241.531.531.501.501.50-1.32%29,083
Oct 21, 20241.551.571.511.521.52-2.56%31,260
Oct 18, 20241.491.581.481.561.564.70%150,195
Oct 17, 20241.501.501.401.491.49-2.61%120,386
Oct 16, 20241.511.531.471.531.532.00%101,273
Oct 15, 20241.541.541.481.501.50-1.32%63,845
Oct 14, 20241.501.541.501.521.521.33%48,297
Oct 11, 20241.511.511.501.501.50-0.66%10,902
Oct 10, 20241.521.521.481.511.51-0.66%25,404
Oct 9, 20241.541.541.501.521.52-0.65%46,768
Oct 8, 20241.541.541.511.531.530.66%17,880
Oct 7, 20241.521.521.501.521.521.33%19,074
Oct 4, 20241.511.511.451.501.502.04%79,105
Oct 3, 20241.501.521.471.471.47-2.00%80,650
Oct 2, 20241.501.551.471.501.50-0.66%59,086
Oct 1, 20241.591.591.491.511.51-4.43%106,668
Sep 30, 20241.581.611.561.581.58-0.63%43,071
Sep 27, 20241.631.641.571.591.59-2.45%72,301