Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
5.63
+0.28 (5.23%)
Mar 5, 2026, 10:56 AM EST - Market open
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.32 | 5.68 | 5.31 | 5.63 | - | 5.23% | 58,178 |
| Mar 4, 2026 | 4.91 | 5.49 | 4.90 | 5.35 | 5.35 | 12.39% | 256,899 |
| Mar 3, 2026 | 4.65 | 4.87 | 4.44 | 4.76 | 4.76 | -1.04% | 105,184 |
| Mar 2, 2026 | 4.39 | 4.89 | 4.31 | 4.81 | 4.81 | 9.57% | 236,856 |
| Feb 27, 2026 | 5.13 | 5.15 | 4.26 | 4.39 | 4.39 | -14.76% | 256,655 |
| Feb 26, 2026 | 5.05 | 5.50 | 4.96 | 5.15 | 5.15 | 1.98% | 201,007 |
| Feb 25, 2026 | 5.48 | 5.70 | 5.05 | 5.05 | 5.05 | -5.96% | 227,007 |
| Feb 24, 2026 | 5.36 | 5.76 | 5.33 | 5.37 | 5.37 | -6.77% | 199,544 |
| Feb 23, 2026 | 6.20 | 6.58 | 5.41 | 5.76 | 5.76 | -8.05% | 275,958 |
| Feb 20, 2026 | 6.37 | 6.51 | 6.11 | 6.26 | 6.26 | -5.80% | 115,518 |
| Feb 19, 2026 | 5.81 | 6.66 | 5.76 | 6.65 | 6.65 | -0.27% | 206,268 |
| Feb 18, 2026 | 6.50 | 6.72 | 6.17 | 6.67 | 6.67 | 2.04% | 78,393 |
| Feb 17, 2026 | 6.51 | 6.78 | 6.44 | 6.54 | 6.54 | 0.94% | 128,221 |
| Feb 13, 2026 | 5.87 | 6.78 | 5.84 | 6.47 | 6.47 | 12.34% | 170,930 |
| Feb 12, 2026 | 5.69 | 5.90 | 5.69 | 5.76 | 5.76 | 2.33% | 85,904 |
| Feb 11, 2026 | 5.89 | 6.03 | 5.54 | 5.63 | 5.63 | -4.83% | 95,261 |
| Feb 10, 2026 | 6.09 | 6.30 | 5.90 | 5.92 | 5.92 | -0.55% | 81,907 |
| Feb 9, 2026 | 5.95 | 6.16 | 5.74 | 5.95 | 5.95 | 3.05% | 152,883 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.34 | 5.78 | 5.78 | 5.73% | 291,827 |
| Feb 5, 2026 | 6.09 | 6.09 | 5.32 | 5.46 | 5.46 | -10.68% | 163,893 |
| Feb 4, 2026 | 6.79 | 6.79 | 5.81 | 6.12 | 6.11 | -9.90% | 190,173 |
| Feb 3, 2026 | 6.58 | 6.99 | 6.26 | 6.79 | 6.79 | 4.24% | 176,378 |
| Feb 2, 2026 | 7.21 | 7.28 | 6.38 | 6.51 | 6.51 | -8.81% | 390,664 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.14 | 7.14 | 7.14 | -5.56% | 101,999 |
| Jan 29, 2026 | 7.70 | 7.77 | 7.35 | 7.56 | 7.56 | -1.82% | 114,493 |
| Jan 28, 2026 | 7.84 | 7.91 | 7.36 | 7.70 | 7.70 | -0.90% | 93,072 |
| Jan 27, 2026 | 7.63 | 7.84 | 7.49 | 7.77 | 7.77 | 0.91% | 75,875 |
| Jan 26, 2026 | 8.40 | 8.40 | 7.56 | 7.70 | 7.70 | -8.33% | 172,144 |
| Jan 23, 2026 | 8.33 | 8.75 | 8.26 | 8.40 | 8.40 | 1.69% | 129,783 |
| Jan 22, 2026 | 8.96 | 8.96 | 8.12 | 8.26 | 8.26 | -6.35% | 235,209 |
| Jan 21, 2026 | 8.89 | 9.10 | 8.40 | 8.82 | 8.82 | -1.56% | 127,778 |
| Jan 20, 2026 | 9.24 | 9.31 | 8.82 | 8.96 | 8.96 | -5.19% | 111,122 |
| Jan 16, 2026 | 9.52 | 9.80 | 9.38 | 9.45 | 9.45 | - | 136,009 |
| Jan 15, 2026 | 9.59 | 9.87 | 9.31 | 9.45 | 9.45 | -1.46% | 93,668 |
| Jan 14, 2026 | 9.94 | 10.08 | 9.49 | 9.59 | 9.59 | - | 98,152 |
| Jan 13, 2026 | 9.59 | 10.08 | 9.38 | 9.59 | 9.59 | - | 134,959 |
| Jan 12, 2026 | 9.24 | 9.59 | 9.10 | 9.59 | 9.59 | 4.58% | 128,013 |
| Jan 9, 2026 | 10.01 | 10.05 | 9.17 | 9.17 | 9.17 | -7.75% | 123,073 |
| Jan 8, 2026 | 9.42 | 10.08 | 9.24 | 9.94 | 9.94 | 4.41% | 100,119 |
| Jan 7, 2026 | 9.03 | 9.80 | 9.03 | 9.52 | 9.52 | 5.43% | 143,572 |
| Jan 6, 2026 | 9.66 | 9.87 | 8.75 | 9.03 | 9.03 | -6.52% | 180,961 |
| Jan 5, 2026 | 9.45 | 9.87 | 9.38 | 9.66 | 9.66 | 4.55% | 126,096 |
| Jan 2, 2026 | 9.24 | 9.45 | 8.89 | 9.24 | 9.24 | 2.33% | 127,141 |
| Dec 31, 2025 | 9.31 | 9.38 | 8.75 | 9.03 | 9.03 | -2.27% | 146,559 |
| Dec 30, 2025 | 9.10 | 9.38 | 9.03 | 9.24 | 9.24 | 1.54% | 82,129 |
| Dec 29, 2025 | 8.89 | 9.31 | 8.82 | 9.10 | 9.10 | 1.56% | 104,610 |
| Dec 26, 2025 | 9.24 | 9.31 | 8.96 | 8.96 | 8.96 | -1.54% | 69,251 |
| Dec 24, 2025 | 8.96 | 9.45 | 8.89 | 9.10 | 9.10 | 1.56% | 84,945 |
| Dec 23, 2025 | 9.10 | 9.17 | 8.89 | 8.96 | 8.96 | -3.03% | 61,441 |
| Dec 22, 2025 | 9.59 | 9.77 | 9.24 | 9.24 | 9.24 | -2.94% | 74,827 |