Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
2.040
+0.110 (5.70%)
At close: Nov 19, 2024, 4:00 PM
2.060
+0.020 (0.98%)
Pre-market: Nov 20, 2024, 5:19 AM EST
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 1.85 | 2.11 | 1.83 | 2.04 | 2.04 | 5.70% | 1,129,165 |
| Nov 18, 2024 | 1.97 | 2.02 | 1.76 | 1.93 | 1.93 | -3.50% | 1,503,604 |
| Nov 15, 2024 | 2.48 | 2.48 | 1.92 | 2.00 | 2.00 | -17.70% | 3,307,392 |
| Nov 14, 2024 | 2.83 | 2.86 | 2.42 | 2.43 | 2.43 | -2.02% | 4,628,664 |
| Nov 13, 2024 | 3.01 | 3.25 | 2.37 | 2.48 | 2.48 | -1.20% | 9,958,442 |
| Nov 12, 2024 | 2.68 | 3.29 | 2.34 | 2.51 | 2.51 | -6.34% | 11,265,441 |
| Nov 11, 2024 | 2.00 | 3.52 | 1.95 | 2.68 | 2.68 | 54.02% | 20,765,013 |
| Nov 8, 2024 | 1.72 | 1.76 | 1.65 | 1.74 | 1.74 | 2.35% | 209,257 |
| Nov 7, 2024 | 1.70 | 1.71 | 1.61 | 1.70 | 1.70 | - | 290,705 |
| Nov 6, 2024 | 1.61 | 1.74 | 1.60 | 1.70 | 1.70 | 12.58% | 777,180 |
| Nov 5, 2024 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 70,646 |
| Nov 4, 2024 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 43,555 |
| Nov 1, 2024 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | - | 94,876 |
| Oct 31, 2024 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -1.99% | 68,561 |
| Oct 30, 2024 | 1.51 | 1.58 | 1.48 | 1.51 | 1.51 | -3.21% | 171,107 |
| Oct 29, 2024 | 1.44 | 1.59 | 1.41 | 1.56 | 1.56 | 8.33% | 546,864 |
| Oct 28, 2024 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 76,560 |
| Oct 25, 2024 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 102,070 |
| Oct 24, 2024 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 48,613 |
| Oct 23, 2024 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 36,856 |
| Oct 22, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 29,083 |
| Oct 21, 2024 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 31,260 |
| Oct 18, 2024 | 1.49 | 1.58 | 1.48 | 1.56 | 1.56 | 4.70% | 150,195 |
| Oct 17, 2024 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | -2.61% | 120,386 |
| Oct 16, 2024 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 101,273 |
| Oct 15, 2024 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 63,845 |
| Oct 14, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 48,297 |
| Oct 11, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 10,902 |
| Oct 10, 2024 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 25,404 |
| Oct 9, 2024 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 46,768 |
| Oct 8, 2024 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 17,880 |
| Oct 7, 2024 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 19,074 |
| Oct 4, 2024 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 79,105 |
| Oct 3, 2024 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 80,650 |
| Oct 2, 2024 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 59,086 |
| Oct 1, 2024 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -4.43% | 106,668 |
| Sep 30, 2024 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 43,071 |
| Sep 27, 2024 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 72,301 |
| Sep 26, 2024 | 1.57 | 1.64 | 1.55 | 1.63 | 1.63 | 5.16% | 95,824 |
| Sep 25, 2024 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 41,716 |
| Sep 24, 2024 | 1.54 | 1.63 | 1.54 | 1.56 | 1.56 | 1.96% | 85,866 |
| Sep 23, 2024 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -3.77% | 50,071 |
| Sep 20, 2024 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 1.27% | 81,312 |
| Sep 19, 2024 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 2.61% | 42,974 |
| Sep 18, 2024 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 28,483 |
| Sep 17, 2024 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -5.59% | 138,741 |
| Sep 16, 2024 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 65,669 |
| Sep 13, 2024 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 57,593 |
| Sep 12, 2024 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | - | 49,316 |
| Sep 11, 2024 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 41,734 |
| Sep 10, 2024 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 62,301 |
| Sep 9, 2024 | 1.56 | 1.56 | 1.40 | 1.48 | 1.48 | -5.73% | 159,094 |
| Sep 6, 2024 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | - | 81,254 |
| Sep 5, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 43,672 |
| Sep 4, 2024 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 24,668 |
| Sep 3, 2024 | 1.62 | 1.67 | 1.46 | 1.53 | 1.53 | -8.38% | 125,787 |
| Aug 30, 2024 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 54,169 |
| Aug 29, 2024 | 1.63 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 67,615 |
| Aug 28, 2024 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 3.80% | 23,396 |
| Aug 27, 2024 | 1.74 | 1.74 | 1.56 | 1.58 | 1.58 | -9.20% | 105,341 |
| Aug 26, 2024 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | 0.58% | 38,683 |
| Aug 23, 2024 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 35,977 |
| Aug 22, 2024 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.93% | 30,020 |
| Aug 21, 2024 | 1.79 | 1.79 | 1.70 | 1.78 | 1.78 | - | 151,292 |
| Aug 20, 2024 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 151,435 |
| Aug 19, 2024 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 4.79% | 120,712 |
| Aug 16, 2024 | 1.68 | 1.74 | 1.63 | 1.67 | 1.67 | - | 98,289 |
| Aug 15, 2024 | 1.56 | 1.68 | 1.55 | 1.67 | 1.67 | 7.05% | 106,728 |
| Aug 14, 2024 | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -0.64% | 81,564 |
| Aug 13, 2024 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.85% | 49,410 |
| Aug 12, 2024 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -3.51% | 126,664 |
| Aug 9, 2024 | 1.60 | 1.72 | 1.55 | 1.71 | 1.71 | 11.04% | 169,981 |
| Aug 8, 2024 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 85,895 |
| Aug 7, 2024 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 101,610 |
| Aug 6, 2024 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 91,838 |
| Aug 5, 2024 | 1.36 | 1.53 | 1.33 | 1.53 | 1.53 | 1.32% | 121,205 |
| Aug 2, 2024 | 1.65 | 1.65 | 1.49 | 1.51 | 1.51 | -6.21% | 137,493 |
| Aug 1, 2024 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -4.73% | 72,447 |
| Jul 31, 2024 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 102,780 |
| Jul 30, 2024 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 49,487 |
| Jul 29, 2024 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | 1.15% | 92,101 |
| Jul 26, 2024 | 1.76 | 1.79 | 1.71 | 1.74 | 1.74 | 0.29% | 166,387 |
| Jul 25, 2024 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.07% | 217,181 |
| Jul 24, 2024 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 64,910 |
| Jul 23, 2024 | 1.87 | 1.87 | 1.75 | 1.81 | 1.81 | -3.21% | 163,759 |
| Jul 22, 2024 | 1.75 | 1.88 | 1.71 | 1.87 | 1.87 | 9.36% | 627,226 |
| Jul 19, 2024 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | 2.40% | 112,028 |
| Jul 18, 2024 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | 2.45% | 112,053 |
| Jul 17, 2024 | 1.56 | 1.68 | 1.54 | 1.63 | 1.63 | 2.52% | 229,411 |
| Jul 16, 2024 | 1.60 | 1.61 | 1.52 | 1.59 | 1.59 | 0.63% | 122,647 |
| Jul 15, 2024 | 1.72 | 1.72 | 1.53 | 1.58 | 1.58 | -1.86% | 253,321 |
| Jul 12, 2024 | 1.63 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 90,575 |
| Jul 11, 2024 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 57,575 |
| Jul 10, 2024 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 91,277 |
| Jul 9, 2024 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 55,720 |
| Jul 8, 2024 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 39,131 |
| Jul 5, 2024 | 1.73 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 94,731 |
| Jul 3, 2024 | 1.67 | 1.73 | 1.64 | 1.71 | 1.71 | 5.56% | 55,195 |
| Jul 2, 2024 | 1.77 | 1.81 | 1.62 | 1.62 | 1.62 | -8.99% | 114,219 |
| Jul 1, 2024 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 63,497 |