Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Bitcoin Depot Inc. (BTM)

Compare
1.3700
+0.0600
+(4.58%)
At close: April 16 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.29001.38001.28001.37001.370095,400
Apr 15, 20251.29001.32701.25001.31001.3100115,000
Apr 14, 20251.23001.35001.22001.30001.3000195,700
Apr 11, 20251.22001.24001.15001.19001.190077,300
Apr 10, 20251.17001.24001.14001.20001.2000120,200
Apr 9, 20251.17001.24001.14001.17001.1700276,000
Apr 8, 20251.18001.27001.15001.20001.2000177,700
Apr 7, 20251.17001.23001.07001.14001.1400450,000
Apr 4, 20251.33001.35301.26001.27001.2700230,000
Apr 3, 20251.35001.37001.30001.33001.3300225,900
Apr 2, 20251.40001.42001.36101.39001.3900191,300
Apr 1, 20251.50001.50001.41001.42001.4200356,300
Mar 31, 20251.45001.51001.40001.51001.5100178,200
Mar 28, 20251.44001.50001.43201.45001.450091,000
Mar 27, 20251.54001.54301.46001.48001.4800166,500
Mar 26, 20251.58001.61001.54001.54001.5400112,800
Mar 25, 20251.49001.66001.49001.59001.5900384,500
Mar 24, 20251.40001.50001.37001.48001.4800210,300
Mar 21, 20251.37001.39501.34001.36001.3600433,600
Mar 20, 20251.38001.42001.37001.38001.3800431,200
Mar 19, 20251.42001.48501.37001.41001.4100346,600
Mar 18, 20251.49001.66001.33001.41001.41001,178,700
Mar 17, 20251.39001.41001.34001.39001.3900334,100
Mar 14, 20251.33001.39001.31001.37001.3700264,200
Mar 13, 20251.31001.32001.30001.32001.3200208,400
Mar 12, 20251.32001.33001.29001.31001.3100188,500
Mar 11, 20251.30001.33501.29001.32001.3200228,500
Mar 10, 20251.30001.30001.24001.30001.3000482,400
Mar 7, 20251.25001.31001.25001.30001.3000155,200
Mar 6, 20251.23001.28001.20401.28001.2800366,300
Mar 5, 20251.22001.25001.22001.25001.2500312,600
Mar 4, 20251.20001.22001.12001.22001.2200327,700
Mar 3, 20251.16001.22001.07001.20001.2000948,400
Feb 28, 20250.99001.11000.98901.10001.1000253,000
Feb 27, 20251.07001.07000.92601.02001.0200423,700
Feb 26, 20251.13001.13001.02001.04001.0400243,800
Feb 25, 20251.18001.19001.05001.13001.1300353,600
Feb 24, 20251.30001.31001.18001.19001.1900223,800
Feb 21, 20251.31001.32001.27001.29001.2900172,100
Feb 20, 20251.34001.34001.27901.29001.2900134,400
Feb 19, 20251.44001.44001.33001.34001.3400217,500
Feb 18, 20251.44001.49001.42001.44001.4400213,400
Feb 14, 20251.39001.46001.36001.44001.4400182,300
Feb 13, 20251.37001.41001.32001.38001.3800146,400
Feb 12, 20251.33001.37001.25001.35001.3500244,000
Feb 11, 20251.38001.40001.33001.34001.3400165,700
Feb 10, 20251.42001.42001.36001.41001.4100213,800
Feb 7, 20251.43001.44001.36001.38001.3800262,800
Feb 6, 20251.48001.50001.35001.42001.4200397,600
Feb 5, 20251.53001.54001.41001.47001.4700434,000
Feb 4, 20251.56001.56001.50001.52001.5200246,700
Feb 3, 20251.57001.58001.49001.56001.5600374,900
Jan 31, 20251.65001.65001.59001.60001.6000282,700
Jan 30, 20251.66001.70001.64001.66001.6600243,400
Jan 29, 20251.65001.69001.61501.69001.6900208,500
Jan 28, 20251.68001.68001.60001.64001.6400185,500
Jan 27, 20251.77001.78001.66001.67001.6700354,000
Jan 24, 20251.77001.80001.72001.79001.7900584,500
Jan 23, 20251.74001.84001.71001.72001.7200603,900
Jan 22, 20251.70001.74001.64001.71001.7100276,300
Jan 21, 20251.89002.00001.70001.71001.7100895,400
Jan 17, 20251.65001.93001.65001.79001.79001,225,600
Jan 16, 20251.66001.66001.58001.64001.6400228,900
Jan 15, 20251.55001.61001.55001.60001.6000200,600
Jan 14, 20251.58001.60001.51001.53001.5300127,100
Jan 13, 20251.49001.58001.46001.58001.5800247,200
Jan 10, 20251.57001.60001.48001.56001.5600276,600
Jan 8, 20251.59001.59001.54001.57001.5700251,800
Jan 7, 20251.65001.65001.58001.60001.6000352,800
Jan 6, 20251.68001.69001.62501.65001.6500339,200
Jan 3, 20251.59001.67001.55901.65001.6500305,700
Jan 2, 20251.64001.64001.53001.60001.6000379,800
Dec 31, 20241.55001.62001.55001.62001.6200239,900
Dec 30, 20241.61001.61001.50001.54001.5400424,000
Dec 27, 20241.66001.66001.55001.61001.6100346,300
Dec 26, 20241.58001.67701.55001.65001.6500333,600
Dec 24, 20241.62001.62001.56001.58001.5800189,500
Dec 23, 20241.73001.74001.56001.59001.5900560,900
Dec 20, 20241.72001.78001.65001.73001.7300779,800
Dec 19, 20241.88001.92001.79001.81001.8100264,500
Dec 18, 20242.00002.00001.79001.86001.8600581,800
Dec 17, 20242.06002.06001.95002.00002.0000343,600
Dec 16, 20241.97002.05001.93002.04002.0400712,400
Dec 13, 20241.90001.97001.84801.95001.9500557,800
Dec 12, 20241.85001.97001.81501.92001.9200435,700
Dec 11, 20241.83001.89001.83001.84001.8400317,400
Dec 10, 20241.90001.92001.83001.86001.8600185,900
Dec 9, 20241.87001.94001.83101.90001.9000383,900
Dec 6, 20241.79001.91001.76701.86001.8600699,800
Dec 5, 20241.98002.12001.74501.79001.79001,246,500
Dec 4, 20241.73001.83001.71001.81001.8100652,300
Dec 3, 20241.81001.84501.68501.69001.6900606,800
Dec 2, 20241.98001.98001.75001.83001.8300875,200
Nov 29, 20242.00002.06001.95001.99001.9900446,500
Nov 27, 20241.97002.09001.95001.98001.9800649,100
Nov 26, 20241.99002.03001.92001.94001.9400405,600
Nov 25, 20241.97002.08001.90001.98001.9800724,800
Nov 22, 20241.88002.03801.87001.99001.9900623,700
Nov 21, 20241.98002.01001.81001.88001.88001,079,700
Nov 20, 20242.05002.14001.92001.98001.98001,160,500
Nov 19, 20241.85002.11001.83002.04002.04001,129,200
Nov 18, 20241.97002.02001.76001.93001.93001,503,600
Nov 15, 20242.48002.48001.92002.00002.00003,307,400
Nov 14, 20242.83002.86002.42002.43002.43004,628,700
Nov 13, 20243.01003.25002.37002.48002.48009,958,400
Nov 12, 20242.68003.29002.34002.51002.510011,265,400
Nov 11, 20242.00003.52001.95002.68002.680020,765,000
Nov 8, 20241.72001.76001.65001.74001.7400209,300
Nov 7, 20241.70001.71001.61001.70001.7000290,600
Nov 6, 20241.61001.74001.60001.70001.7000777,200
Nov 5, 20241.47001.51001.46001.51001.510070,600
Nov 4, 20241.46001.49001.45001.47001.470043,500
Nov 1, 20241.52001.52001.47001.48001.480094,900
Oct 31, 20241.55001.55001.47001.48001.480068,600
Oct 30, 20241.51001.57501.48001.51001.5100171,100
Oct 29, 20241.44001.58701.41001.56001.5600546,900
Oct 28, 20241.46001.46001.43001.44001.440076,600
Oct 25, 20241.48001.48001.41001.43001.4300102,000
Oct 24, 20241.48001.49601.47001.47001.470048,600
Oct 23, 20241.50001.53501.46001.46001.460036,900
Oct 22, 20241.53001.53001.50001.50001.500028,800
Oct 21, 20241.55001.57001.51101.52001.520031,200
Oct 18, 20241.49001.57501.47501.56001.5600150,200
Oct 17, 20241.50001.50301.40001.49001.4900120,400
Oct 16, 20241.51001.53001.47001.53001.5300101,300
Oct 15, 20241.54001.54001.48001.50001.500063,800
Oct 14, 20241.50001.54001.50001.52001.520048,300
Oct 11, 20241.51001.51001.49501.50001.500010,900
Oct 10, 20241.52001.52001.48001.51001.510025,400
Oct 9, 20241.54001.54001.50001.52001.520046,800
Oct 8, 20241.54001.54001.51101.53001.530017,900
Oct 7, 20241.52001.52001.50001.52001.520019,100
Oct 4, 20241.51001.51001.45001.50001.500079,000
Oct 3, 20241.50001.52001.47001.47001.470080,600
Oct 2, 20241.50001.55001.47401.50001.500059,100
Oct 1, 20241.59001.59001.49001.51001.5100106,500
Sep 30, 20241.58001.61001.56001.58001.580043,100
Sep 27, 20241.63001.64001.57001.59001.590072,300
Sep 26, 20241.57001.64001.55001.63001.630095,700
Sep 25, 20241.59001.59001.54001.55001.550041,700
Sep 24, 20241.54001.63001.54001.56001.560085,900
Sep 23, 20241.58001.59001.53001.53001.530050,100
Sep 20, 20241.56001.59001.53901.59001.590081,300
Sep 19, 20241.54001.60001.54001.57001.570043,000
Sep 18, 20241.52001.58401.52001.53001.530028,500
Sep 17, 20241.55001.59001.50001.52001.5200138,700
Sep 16, 20241.62001.67001.60001.61001.610065,500
Sep 13, 20241.58001.62001.55001.62001.620057,600
Sep 12, 20241.59001.59001.53001.58001.580049,300
Sep 11, 20241.54001.60001.51001.58001.580041,600
Sep 10, 20241.50001.56001.48001.56001.560062,300
Sep 9, 20241.56001.56001.40001.48001.4800159,000
Sep 6, 20241.57001.57001.49001.57001.570081,300
Sep 5, 20241.57001.58801.53001.57001.570043,600
Sep 4, 20241.55001.59001.53001.58001.580024,700
Sep 3, 20241.62001.67201.46001.53001.5300125,800
Aug 30, 20241.64001.68001.61001.67001.670054,100
Aug 29, 20241.63001.67001.58001.63001.630067,600
Aug 28, 20241.65001.66001.62001.64001.640023,400
Aug 27, 20241.74001.74001.56001.58001.5800105,200
Aug 26, 20241.72001.74001.69001.74001.740038,700
Aug 23, 20241.71001.75001.70001.73001.730036,000
Aug 22, 20241.79001.79001.70001.71001.710030,000
Aug 21, 20241.79001.79001.70001.78001.7800151,300
Aug 20, 20241.75001.80001.71001.78001.7800151,200
Aug 19, 20241.72001.75001.69501.75001.7500120,700
Aug 16, 20241.68001.74001.63001.67001.670098,300
Aug 15, 20241.56001.68001.55001.67001.6700106,700
Aug 14, 20241.59001.65001.53001.56001.560081,500
Aug 13, 20241.65001.65001.56001.57001.570049,400
Aug 12, 20241.70001.70001.61001.65001.6500126,600
Aug 9, 20241.60001.72001.55001.71001.7100170,000
Aug 8, 20241.54001.58001.51001.54001.540085,900
Aug 7, 20241.57001.58001.50001.53001.5300101,600
Aug 6, 20241.54001.60001.54001.56001.560091,800
Aug 5, 20241.36001.53001.33001.53001.5300121,100
Aug 2, 20241.65001.65001.49001.51001.5100137,500
Aug 1, 20241.73001.73001.59001.61001.610072,400
Jul 31, 20241.70001.71001.68001.69001.6900102,800
Jul 30, 20241.74001.77001.69001.71001.710049,500
Jul 29, 20241.79001.80001.75001.76001.760092,100
Jul 26, 20241.76001.79001.71001.74001.7400166,400
Jul 25, 20241.80001.80001.73001.73501.7350217,200
Jul 24, 20241.79001.82001.76001.79001.790064,800
Jul 23, 20241.87001.87001.75001.81001.8100163,800
Jul 22, 20241.75001.88001.71001.87001.8700627,200
Jul 19, 20241.69001.75001.66001.71001.7100112,000
Jul 18, 20241.67001.70001.62001.67001.6700111,900
Jul 17, 20241.56001.68001.54001.63001.6300229,400
Jul 16, 20241.60001.61001.52001.59001.5900122,600
Jul 15, 20241.72001.72001.53001.58001.5800253,100
Jul 12, 20241.63001.63901.57001.61001.610090,600
Jul 11, 20241.60001.62001.59001.60001.600057,600
Jul 10, 20241.60001.64001.57001.62001.620091,300
Jul 9, 20241.67001.68001.60001.61001.610055,700
Jul 8, 20241.68001.70501.63001.65001.650039,100
Jul 5, 20241.73001.74001.64001.68001.680094,700
Jul 3, 20241.67001.72801.64001.71001.710055,200
Jul 2, 20241.77001.81001.62001.62001.6200114,200
Jul 1, 20241.80001.82001.77001.78001.780063,500
Jun 28, 20241.81001.81001.76001.80001.800065,000
Jun 27, 20241.84001.84001.79001.81001.810033,100
Jun 26, 20241.72001.84001.71201.80001.8000179,600
Jun 25, 20241.65001.76001.65001.74001.7400103,000
Jun 24, 20241.62001.68001.60001.63001.6300167,300
Jun 21, 20241.84001.89001.45001.45001.4500477,300
Jun 20, 20241.84001.92001.83101.85001.850042,600
Jun 18, 20241.83001.93501.83001.85001.850075,700
Jun 17, 20241.92001.92001.80001.85001.850058,900
Jun 14, 20241.89001.91001.85001.85001.850041,800
Jun 13, 20241.95001.97001.91001.92001.920058,700
Jun 12, 20241.92001.99001.92001.96001.960043,000
Jun 11, 20241.94001.98001.87001.98001.980038,400
Jun 10, 20242.00002.00001.90001.92001.920054,600
Jun 7, 20241.95001.99001.92001.94001.940028,400
Jun 6, 20241.99002.02001.93001.95001.950058,300
Jun 5, 20241.90002.01001.86001.96001.960066,900
Jun 4, 20241.83001.95001.83001.90001.900099,400
Jun 3, 20242.00002.00001.81001.82001.8200141,300
May 31, 20241.98002.02001.96001.99001.990029,500
May 30, 20242.00002.03001.97001.99001.9900157,100
May 29, 20241.98002.03001.95001.99001.990040,100
May 28, 20242.03002.05001.98001.99001.990076,800
May 24, 20241.90002.09001.86702.04002.0400144,700
May 23, 20241.89001.91001.80001.85001.8500117,100
May 22, 20241.87001.94001.85001.90001.900033,800
May 21, 20241.87001.99001.83001.88001.880091,100
May 20, 20241.91001.95001.82501.89001.8900149,000
May 17, 20241.94001.95001.82001.90001.900082,400
May 16, 20241.92001.97001.89001.90001.900065,400
May 15, 20241.85001.93001.85001.89001.890086,000
May 14, 20241.87001.98001.86001.86001.860090,700
May 13, 20241.90002.00001.84001.98001.9800158,400
May 10, 20241.80001.93001.80001.86001.860071,400
May 9, 20241.89001.91001.80001.83001.830050,900
May 8, 20241.73001.90001.73001.89001.890065,100
May 7, 20241.87001.90001.67001.73001.7300181,500
May 6, 20241.97001.98301.87001.89001.8900120,100
May 3, 20241.97002.07001.97001.98001.9800172,200
May 2, 20241.92002.00001.92001.99001.990058,300
May 1, 20241.93002.01001.92001.95001.9500125,000
Apr 30, 20241.84001.98001.81001.96001.9600183,200
Apr 29, 20241.76001.81001.65001.81001.8100194,800
Apr 26, 20241.79001.81901.75001.80001.800058,000
Apr 25, 20241.92001.95001.78001.80001.800086,200
Apr 24, 20241.87002.03001.86001.93001.9300103,900
Apr 23, 20242.00002.02001.85001.90001.9000117,100
Apr 22, 20242.04002.11001.97002.00002.0000315,100
Apr 19, 20241.91002.10901.90002.06002.0600453,500
Apr 18, 20241.67001.94501.65001.90001.9000256,100
Apr 17, 20241.66001.71001.61801.67001.6700131,000

Related Tickers

MIGI Mawson Infrastructure Group Inc.
0.4000
-1.23%
 
SLNH Soluna Holdings, Inc.
0.7105
+12.42%
 
ARBK Argo Blockchain plc
0.3444
-0.58%
 
TOP TOP Financial Group Limited
1.1690
-2.58%
 
ANY Sphere 3D Corp.
0.4556
-5.06%
 
NSAV Net Savings Link, Inc.
0.0004
0.00%
 
BBKCF BIGG Digital Assets Inc.
0.0740
+6.63%
 
GRYP Gryphon Digital Mining, Inc.
0.1420
-9.44%
 
HUATF Huatai Securities Co., Ltd.
2.3800
0.00%
 
FNX.AX Finexia Financial Group Limited
0.2750
0.00%