Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
2.460
-0.070 (-2.77%)
At close: Nov 4, 2025, 4:00 PM EST
2.490
+0.030 (1.21%)
Pre-market: Nov 5, 2025, 8:03 AM EST
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.50 | 2.58 | 2.45 | 2.46 | 2.46 | -2.77% | 1,030,094 |
| 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 |
| Oct 20, 2025 | 2.67 | 2.82 | 2.66 | 2.74 | 2.74 | 4.18% | 1,288,890 |
| Oct 17, 2025 | 2.55 | 2.68 | 2.55 | 2.63 | 2.63 | 2.33% | 1,431,543 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.56 | 2.57 | 2.57 | -12.29% | 2,621,074 |
| Oct 15, 2025 | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -2.98% | 1,583,624 |
| Oct 14, 2025 | 2.77 | 3.07 | 2.72 | 3.02 | 3.02 | 6.34% | 2,408,115 |
| Oct 13, 2025 | 3.14 | 3.16 | 2.83 | 2.84 | 2.84 | -6.27% | 3,026,986 |
| Oct 10, 2025 | 3.34 | 3.39 | 3.03 | 3.03 | 3.03 | -9.01% | 2,366,886 |
| Oct 9, 2025 | 3.36 | 3.45 | 3.26 | 3.33 | 3.33 | -0.30% | 1,865,983 |
| Oct 8, 2025 | 3.56 | 3.56 | 3.21 | 3.34 | 3.34 | -5.11% | 4,231,829 |
| Oct 7, 2025 | 3.93 | 3.95 | 3.35 | 3.52 | 3.52 | -19.82% | 8,779,607 |
| Oct 6, 2025 | 3.97 | 4.84 | 3.90 | 4.39 | 4.39 | 14.03% | 5,127,298 |
| Oct 3, 2025 | 3.83 | 3.93 | 3.74 | 3.85 | 3.85 | 0.52% | 2,151,414 |
| Oct 2, 2025 | 3.94 | 3.95 | 3.74 | 3.83 | 3.83 | 0.26% | 2,365,902 |
| Oct 1, 2025 | 3.83 | 4.05 | 3.59 | 3.82 | 3.82 | 13.69% | 5,132,107 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -4.82% | 765,616 |
| Sep 29, 2025 | 3.58 | 3.64 | 3.50 | 3.53 | 3.53 | -0.28% | 345,165 |
| Sep 26, 2025 | 3.52 | 3.57 | 3.45 | 3.54 | 3.54 | 0.28% | 389,947 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.45 | 3.53 | 3.53 | -1.12% | 516,287 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.53 | 3.57 | 3.57 | -1.65% | 461,453 |
| Sep 23, 2025 | 3.63 | 3.77 | 3.61 | 3.63 | 3.63 | - | 653,384 |
| Sep 22, 2025 | 3.67 | 3.70 | 3.53 | 3.63 | 3.63 | -0.82% | 819,433 |
| Sep 19, 2025 | 3.92 | 3.95 | 3.66 | 3.66 | 3.66 | -6.63% | 1,166,456 |
| Sep 18, 2025 | 3.96 | 3.98 | 3.84 | 3.92 | 3.92 | 0.26% | 778,947 |
| Sep 17, 2025 | 3.91 | 4.08 | 3.88 | 3.91 | 3.91 | - | 777,154 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.80 | 3.91 | 3.91 | - | 486,687 |
| Sep 15, 2025 | 3.97 | 4.05 | 3.90 | 3.91 | 3.91 | -0.51% | 728,524 |
| Sep 12, 2025 | 3.73 | 3.96 | 3.72 | 3.93 | 3.93 | 4.24% | 838,400 |
| Sep 11, 2025 | 3.76 | 3.95 | 3.74 | 3.77 | 3.77 | -0.53% | 850,681 |
| Sep 10, 2025 | 3.73 | 3.93 | 3.71 | 3.79 | 3.79 | 2.43% | 1,079,965 |
| Sep 9, 2025 | 3.70 | 3.79 | 3.52 | 3.70 | 3.70 | - | 1,931,053 |
| 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 |