Bitcoin Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.30	0.33	0.30	0.32	0.32	5.78%	21,737
Sep 15, 2025	0.44	0.44	0.30	0.30	0.30	-15.92%	38,052
Sep 12, 2025	0.35	0.37	0.30	0.36	0.36	19.24%	42,735
Sep 11, 2025	0.35	0.35	0.30	0.30	0.30	-14.96%	30,513
Sep 10, 2025	0.32	0.37	0.30	0.36	0.36	6.61%	92,619
Sep 9, 2025	0.29	0.33	0.28	0.33	0.33	21.84%	172,241
Sep 8, 2025	0.28	0.34	0.27	0.27	0.27	1.18%	99,389
Sep 5, 2025	0.29	0.29	0.26	0.27	0.27	3.09%	17,042
Sep 4, 2025	0.30	0.35	0.26	0.26	0.26	-9.69%	178,287
Sep 3, 2025	0.29	0.34	0.29	0.29	0.29	-16.08%	6,616
Sep 2, 2025	0.27	0.36	0.27	0.35	0.35	29.48%	420,294
Aug 29, 2025	0.27	0.32	0.27	0.27	0.27	-4.64%	51,528
Aug 28, 2025	0.28	0.30	0.28	0.28	0.28	-4.92%	41,253
Aug 27, 2025	0.27	0.30	0.27	0.29	0.29	-1.51%	25,540
Aug 26, 2025	0.30	0.30	0.28	0.30	0.30	-0.33%	7,181
Aug 25, 2025	0.28	0.31	0.25	0.30	0.30	8.42%	71,090
Aug 22, 2025	0.32	0.32	0.26	0.28	0.28	-4.59%	46,021
Aug 21, 2025	0.29	0.32	0.28	0.29	0.29	-3.33%	8,471
Aug 20, 2025	0.30	0.34	0.30	0.30	0.30	7.53%	34,378
Aug 19, 2025	0.32	0.35	0.27	0.28	0.28	-11.57%	59,289
Aug 18, 2025	0.35	0.35	0.25	0.32	0.32	-13.56%	133,210
Aug 15, 2025	0.38	0.38	0.30	0.37	0.37	14.78%	27,601
Aug 14, 2025	0.34	0.35	0.29	0.32	0.32	1.73%	49,216
Aug 13, 2025	0.33	0.45	0.29	0.31	0.31	0.84%	79,877
Aug 12, 2025	0.37	0.37	0.29	0.31	0.31	-25.27%	384,730
Aug 11, 2025	0.43	0.43	0.41	0.41	0.41	3.03%	88,309
Aug 8, 2025	0.42	0.43	0.40	0.40	0.40	-2.99%	111,857
Aug 7, 2025	0.41	0.46	0.41	0.42	0.42	-3.26%	80,469
Aug 6, 2025	0.48	0.48	0.41	0.43	0.43	-6.74%	142,456
Aug 5, 2025	0.46	0.50	0.44	0.46	0.46	-	53,093
Aug 4, 2025	0.47	0.47	0.41	0.46	0.46	14.97%	13,058
Aug 1, 2025	0.50	0.50	0.36	0.40	0.40	-19.19%	249,089
Jul 31, 2025	0.50	0.55	0.49	0.50	0.50	1.02%	27,350
Jul 30, 2025	0.55	0.55	0.46	0.49	0.49	0.02%	220,712
Jul 29, 2025	0.50	0.51	0.45	0.49	0.49	-3.69%	70,936
Jul 28, 2025	0.51	0.54	0.49	0.51	0.51	-4.06%	72,072
Jul 25, 2025	0.58	0.60	0.52	0.53	0.53	-3.60%	7,349
Jul 24, 2025	0.52	0.60	0.52	0.55	0.55	-2.12%	15,399
Jul 23, 2025	0.63	0.63	0.52	0.56	0.56	1.12%	35,390
Jul 22, 2025	0.68	0.68	0.50	0.56	0.56	-8.51%	72,190
Jul 21, 2025	0.68	0.69	0.58	0.61	0.61	2.70%	82,586
Jul 18, 2025	0.58	0.75	0.55	0.59	0.59	15.98%	502,664
Jul 17, 2025	0.56	0.58	0.50	0.51	0.51	-3.77%	24,505
Jul 16, 2025	0.45	0.55	0.45	0.53	0.53	23.26%	441,850
Jul 15, 2025	0.50	0.50	0.43	0.43	0.43	-12.24%	64,681
Jul 14, 2025	0.59	0.59	0.49	0.49	0.49	1.87%	48,586
Jul 11, 2025	0.53	0.58	0.48	0.48	0.48	1.22%	168,771
Jul 10, 2025	0.49	0.52	0.46	0.48	0.48	-4.96%	134,353
Jul 9, 2025	0.56	0.58	0.46	0.50	0.50	-7.95%	489,074
Jul 8, 2025	0.62	0.62	0.53	0.54	0.54	-3.00%	115,131