Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
3.700
+0.180 (5.11%)
At close: Sep 8, 2025, 4:00 PM
3.690
-0.010 (-0.27%)
After-hours: Sep 8, 2025, 7:59 PM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | 5.11% | 996,703 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.42 | 3.52 | 3.52 | 2.03% | 790,797 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.36 | 3.45 | 3.45 | -2.82% | 659,986 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.66% | 627,561 |
| Sep 2, 2025 | 3.60 | 3.66 | 3.44 | 3.61 | 3.61 | -0.28% | 765,130 |
| Aug 29, 2025 | 3.85 | 3.87 | 3.62 | 3.62 | 3.62 | -5.48% | 682,880 |
| Aug 28, 2025 | 3.87 | 3.96 | 3.82 | 3.83 | 3.83 | -0.26% | 777,725 |
| Aug 27, 2025 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | 0.79% | 821,172 |
| Aug 26, 2025 | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | 0.79% | 467,331 |
| Aug 25, 2025 | 3.71 | 3.85 | 3.67 | 3.78 | 3.78 | -0.79% | 882,077 |
| Aug 22, 2025 | 3.84 | 3.98 | 3.79 | 3.81 | 3.81 | -1.04% | 600,935 |
| Aug 21, 2025 | 3.75 | 3.88 | 3.75 | 3.85 | 3.85 | 2.67% | 579,818 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.65 | 3.75 | 3.75 | -2.09% | 729,310 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.62 | 3.83 | 3.83 | -5.20% | 1,548,150 |
| Aug 18, 2025 | 4.02 | 4.10 | 3.90 | 4.04 | 4.04 | -0.74% | 982,392 |
| Aug 15, 2025 | 4.17 | 4.17 | 4.02 | 4.07 | 4.07 | -0.97% | 841,745 |
| Aug 14, 2025 | 4.36 | 4.42 | 4.08 | 4.11 | 4.11 | -7.22% | 1,243,020 |
| Aug 13, 2025 | 4.24 | 4.68 | 4.24 | 4.43 | 4.43 | 4.98% | 1,450,711 |
| Aug 12, 2025 | 4.31 | 4.53 | 4.02 | 4.22 | 4.22 | -12.45% | 2,640,457 |
| Aug 11, 2025 | 5.06 | 5.09 | 4.78 | 4.82 | 4.82 | -1.63% | 1,214,586 |
| Aug 8, 2025 | 4.94 | 5.05 | 4.81 | 4.90 | 4.90 | -0.41% | 742,578 |
| Aug 7, 2025 | 5.00 | 5.12 | 4.89 | 4.92 | 4.92 | -1.01% | 436,484 |
| Aug 6, 2025 | 5.03 | 5.04 | 4.89 | 4.97 | 4.97 | -1.19% | 461,427 |
| Aug 5, 2025 | 5.02 | 5.10 | 4.87 | 5.03 | 5.03 | 0.60% | 638,095 |
| Aug 4, 2025 | 4.70 | 5.00 | 4.67 | 5.00 | 5.00 | 7.76% | 784,038 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.57 | 4.64 | 4.64 | -6.45% | 1,246,492 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.94 | 4.96 | 4.96 | -0.60% | 651,902 |
| Jul 30, 2025 | 5.00 | 5.22 | 4.90 | 4.99 | 4.99 | - | 846,452 |
| Jul 29, 2025 | 5.28 | 5.40 | 4.96 | 4.99 | 4.99 | -4.77% | 1,095,539 |
| Jul 28, 2025 | 5.34 | 5.40 | 5.08 | 5.24 | 5.24 | -1.50% | 829,431 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.12 | 5.32 | 5.32 | 0.95% | 634,011 |
| Jul 24, 2025 | 5.42 | 5.70 | 5.24 | 5.27 | 5.27 | -3.83% | 951,050 |
| Jul 23, 2025 | 5.47 | 5.54 | 5.32 | 5.48 | 5.48 | -0.90% | 967,571 |
| Jul 22, 2025 | 5.57 | 5.57 | 5.31 | 5.53 | 5.53 | 1.65% | 1,024,382 |
| Jul 21, 2025 | 6.02 | 6.02 | 5.38 | 5.44 | 5.44 | -6.85% | 1,795,751 |
| Jul 18, 2025 | 5.97 | 6.79 | 5.63 | 5.84 | 5.84 | 0.34% | 3,301,360 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.68 | 5.82 | 5.82 | 0.17% | 1,156,285 |
| Jul 16, 2025 | 5.24 | 5.90 | 5.18 | 5.81 | 5.81 | 14.15% | 2,839,674 |
| Jul 15, 2025 | 5.44 | 5.48 | 5.03 | 5.09 | 5.09 | -8.12% | 1,446,592 |
| Jul 14, 2025 | 5.64 | 5.80 | 5.34 | 5.54 | 5.54 | 0.18% | 1,209,299 |
| Jul 11, 2025 | 5.80 | 6.01 | 5.34 | 5.53 | 5.53 | -2.30% | 1,896,863 |
| Jul 10, 2025 | 5.66 | 5.74 | 5.48 | 5.66 | 5.66 | -0.35% | 1,089,730 |
| Jul 9, 2025 | 6.01 | 6.06 | 5.65 | 5.68 | 5.68 | -5.18% | 1,128,843 |
| Jul 8, 2025 | 6.00 | 6.19 | 5.77 | 5.99 | 5.99 | 0.50% | 1,436,656 |
| Jul 7, 2025 | 5.75 | 6.21 | 5.71 | 5.96 | 5.96 | 6.62% | 2,570,857 |
| Jul 3, 2025 | 5.67 | 5.85 | 5.48 | 5.59 | 5.59 | 0.90% | 2,825,296 |
| Jul 2, 2025 | 4.83 | 5.63 | 4.83 | 5.54 | 5.54 | 14.70% | 2,372,958 |
| Jul 1, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | 4.83 | -4.73% | 1,479,157 |
| Jun 30, 2025 | 5.10 | 5.26 | 4.95 | 5.07 | 5.07 | - | 1,422,991 |
| Jun 27, 2025 | 5.58 | 5.62 | 5.02 | 5.07 | 5.07 | -9.46% | 1,646,451 |