Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
0.4919
-0.0891 (-15.34%)
At close: May 22, 2026, 4:00 PM EDT
0.3500
-0.1419 (-28.85%)
After-hours: May 22, 2026, 7:59 PM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.59 | 0.63 | 0.45 | 0.49 | 0.49 | -15.34% | 1,310,423 |
| May 21, 2026 | 0.70 | 0.78 | 0.55 | 0.58 | 0.58 | -19.08% | 1,348,121 |
| May 20, 2026 | 0.56 | 0.78 | 0.54 | 0.72 | 0.72 | 27.53% | 3,371,076 |
| May 19, 2026 | 0.58 | 0.66 | 0.55 | 0.56 | 0.56 | -28.21% | 1,791,137 |
| May 18, 2026 | 0.68 | 0.89 | 0.65 | 0.78 | 0.78 | -73.24% | 6,489,116 |
| May 15, 2026 | 2.66 | 3.19 | 2.56 | 2.93 | 2.93 | 5.40% | 765,562 |
| May 14, 2026 | 2.74 | 2.92 | 2.60 | 2.78 | 2.78 | 6.11% | 815,301 |
| May 13, 2026 | 4.34 | 4.44 | 2.61 | 2.62 | 2.62 | -43.66% | 1,095,671 |
| May 12, 2026 | 4.87 | 5.01 | 4.61 | 4.65 | 4.65 | -5.10% | 108,818 |
| May 11, 2026 | 5.09 | 5.09 | 4.59 | 4.90 | 4.90 | -3.73% | 276,826 |
| May 8, 2026 | 5.17 | 5.39 | 5.00 | 5.09 | 5.09 | -2.49% | 352,357 |
| May 7, 2026 | 5.38 | 5.70 | 5.10 | 5.22 | 5.22 | -2.06% | 210,437 |
| May 6, 2026 | 6.10 | 6.11 | 5.22 | 5.33 | 5.33 | -9.35% | 394,869 |
| May 5, 2026 | 6.37 | 6.40 | 5.77 | 5.88 | 5.88 | -8.98% | 271,423 |
| May 4, 2026 | 6.66 | 6.66 | 6.02 | 6.46 | 6.46 | -3.58% | 297,556 |
| May 1, 2026 | 6.87 | 7.00 | 6.47 | 6.70 | 6.70 | 0.45% | 198,006 |
| Apr 30, 2026 | 5.93 | 6.87 | 5.87 | 6.67 | 6.67 | 12.29% | 286,648 |
| Apr 29, 2026 | 6.03 | 6.35 | 5.66 | 5.94 | 5.94 | -1.33% | 243,342 |
| Apr 28, 2026 | 6.40 | 6.41 | 5.65 | 6.02 | 6.02 | -11.34% | 420,579 |
| Apr 27, 2026 | 7.29 | 7.69 | 6.56 | 6.79 | 6.79 | -6.86% | 339,193 |
| Apr 24, 2026 | 7.51 | 7.89 | 6.54 | 7.29 | 7.29 | -1.35% | 362,302 |
| Apr 23, 2026 | 7.47 | 8.29 | 7.10 | 7.39 | 7.39 | -2.76% | 673,521 |
| Apr 22, 2026 | 6.53 | 8.30 | 6.53 | 7.60 | 7.60 | 18.38% | 1,349,832 |
| Apr 21, 2026 | 7.10 | 7.20 | 6.06 | 6.42 | 6.42 | 0.16% | 847,041 |
| Apr 20, 2026 | 5.11 | 7.38 | 4.82 | 6.41 | 6.41 | 20.94% | 1,901,744 |
| Apr 17, 2026 | 5.46 | 5.65 | 4.95 | 5.30 | 5.30 | 4.95% | 803,348 |
| Apr 16, 2026 | 4.20 | 5.17 | 3.99 | 5.05 | 5.05 | 21.39% | 759,954 |
| Apr 15, 2026 | 3.71 | 4.24 | 3.70 | 4.16 | 4.16 | 12.74% | 483,598 |
| Apr 14, 2026 | 4.00 | 4.37 | 3.55 | 3.69 | 3.69 | -6.35% | 715,292 |
| Apr 13, 2026 | 2.61 | 4.39 | 2.61 | 3.94 | 3.94 | 49.81% | 4,445,080 |
| Apr 10, 2026 | 2.80 | 2.83 | 2.55 | 2.63 | 2.63 | -7.39% | 276,220 |
| Apr 9, 2026 | 2.71 | 3.11 | 2.45 | 2.84 | 2.84 | 3.65% | 373,958 |
| Apr 8, 2026 | 2.75 | 2.97 | 2.63 | 2.74 | 2.74 | 15.61% | 389,263 |
| Apr 7, 2026 | 2.53 | 2.57 | 2.15 | 2.37 | 2.37 | -3.66% | 220,149 |
| Apr 6, 2026 | 2.18 | 2.77 | 2.17 | 2.46 | 2.46 | 13.89% | 297,557 |
| Apr 2, 2026 | 2.01 | 2.22 | 1.92 | 2.16 | 2.16 | 4.35% | 93,491 |
| Apr 1, 2026 | 2.20 | 2.27 | 1.96 | 2.07 | 2.07 | -5.05% | 188,199 |
| Mar 31, 2026 | 2.06 | 2.25 | 2.03 | 2.18 | 2.18 | 7.39% | 133,571 |
| Mar 30, 2026 | 2.13 | 2.17 | 1.91 | 2.03 | 2.03 | 0.50% | 143,794 |
| Mar 27, 2026 | 2.41 | 2.41 | 2.00 | 2.02 | 2.02 | -18.22% | 222,360 |
| Mar 26, 2026 | 2.53 | 2.65 | 2.35 | 2.47 | 2.47 | -5.54% | 183,541 |
| Mar 25, 2026 | 2.91 | 2.99 | 2.55 | 2.62 | 2.62 | -6.61% | 232,616 |
| Mar 24, 2026 | 3.23 | 3.33 | 2.77 | 2.80 | 2.80 | -14.37% | 216,162 |
| Mar 23, 2026 | 3.12 | 3.35 | 3.08 | 3.27 | 3.27 | 4.81% | 152,217 |
| Mar 20, 2026 | 3.24 | 3.27 | 3.07 | 3.12 | 3.12 | -3.70% | 124,709 |
| Mar 19, 2026 | 3.52 | 3.59 | 3.16 | 3.24 | 3.24 | -8.09% | 164,975 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.52 | 3.53 | 3.53 | -13.18% | 181,798 |
| Mar 17, 2026 | 3.98 | 4.25 | 3.88 | 4.06 | 4.06 | 0.74% | 132,719 |
| Mar 16, 2026 | 4.30 | 4.52 | 3.75 | 4.03 | 4.03 | -7.99% | 302,110 |
| Mar 13, 2026 | 4.59 | 4.74 | 4.30 | 4.38 | 4.38 | -3.74% | 161,582 |