Bitcoin Depot Inc. - Class A Common Stock (BTM)

4.8100
+0.4200 (9.57%)
NASDAQ · Last Trade: Mar 2nd, 6:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bitcoin Depot Inc. - Class A Common Stock (BTM)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20264.394.894.314.81236,8444.81
2/27/20265.135.154.264.39257,5654.39
2/26/20265.055.504.965.15201,2915.15
2/25/20265.485.705.055.05228,9925.05
2/24/20265.365.765.335.37199,7305.37
2/23/20266.206.585.415.76277,4625.76
2/20/20260.910.930.870.89808,6296.26
2/19/20260.830.950.820.951,441,7666.65
2/18/20260.930.960.880.95547,9336.67
2/17/20260.930.970.920.93896,9966.54
2/13/20260.840.970.830.921,196,5146.47
2/12/20260.810.840.810.82601,0895.76
2/11/20260.840.860.790.80665,6545.63
2/10/20260.870.900.840.85543,0345.92
2/09/20260.850.880.820.851,069,8545.95
2/06/20260.820.830.760.822,042,7965.78
2/05/20260.870.870.760.781,142,6655.46
2/04/20260.970.970.830.871,327,6246.11
2/03/20260.941.000.890.971,233,1346.79
2/02/20261.031.040.910.932,727,7056.51
1/30/20261.081.081.021.02714,0007.14
1/29/20261.101.111.051.08801,3147.56
1/28/20261.121.131.051.10647,9257.70
1/27/20261.091.121.071.11522,2867.77
1/26/20261.201.201.081.101,204,2837.70
1/23/20261.191.251.181.20908,4838.40
1/22/20261.281.281.161.181,645,1348.26
1/21/20261.271.301.201.26894,2748.82
1/20/20261.321.331.261.28771,8248.96
1/16/20261.361.401.341.35952,0669.45
1/15/20261.371.411.331.35655,5899.45
1/14/20261.421.441.351.37678,3219.59
1/13/20261.371.441.341.37906,0679.59
1/12/20261.321.371.301.37894,9609.59
1/09/20261.431.441.311.31861,5189.17
1/08/20261.351.441.321.42700,1409.94
1/07/20261.291.401.291.361,003,9159.52
1/06/20261.381.411.251.291,263,3579.03
1/05/20261.351.411.341.38877,2039.66
1/02/20261.321.351.271.32889,9929.24
12/31/20251.331.341.251.291,025,9189.03
12/30/20251.301.341.291.32572,5789.24
12/29/20251.271.331.261.30731,3959.10
12/26/20251.321.331.281.28484,7638.96
12/24/20251.281.351.271.30594,6229.10
12/23/20251.301.311.271.28429,1808.96
12/22/20251.371.401.321.32522,3639.24
12/19/20251.331.391.331.36569,5419.52
12/18/20251.301.391.301.30528,9919.10
12/17/20251.341.361.271.271,006,6648.89
12/16/20251.351.351.301.32693,0859.24
12/15/20251.421.431.311.32780,5629.24
12/12/20251.501.541.401.42689,2709.94
12/11/20251.601.601.481.48835,31110.36
12/10/20251.561.691.561.602,016,70311.20
12/09/20251.381.581.341.562,210,08010.92
12/08/20251.341.391.291.381,072,6419.66
12/05/20251.401.401.321.331,550,0429.31
12/04/20251.431.491.391.431,024,02510.01
12/03/20251.511.511.411.43731,32810.01