Skip to main content

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

1.580 -0.010 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.620 1.620 1.560 1.580 189,545 -0.01(-0.63%)
Dec 23, 2024 1.730 1.740 1.560 1.590 559,883 -0.14(-8.09%)
Dec 20, 2024 1.720 1.780 1.650 1.730 779,922 -0.06(-3.41%)
Dec 19, 2024 1.880 1.920 1.790 1.791 239,278 -0.07(-3.70%)
Dec 18, 2024 2.000 2.000 1.790 1.860 579,374 -0.14(-7.00%)
Dec 17, 2024 2.060 2.060 1.950 2.000 343,589 -0.04(-1.96%)
Dec 16, 2024 1.970 2.050 1.930 2.040 711,037 +0.09(+4.62%)
Dec 13, 2024 1.900 1.970 1.848 1.950 557,818 +0.03(+1.56%)
Dec 12, 2024 1.850 1.970 1.815 1.920 432,571 +0.08(+4.35%)
Dec 11, 2024 1.830 1.890 1.830 1.840 317,420 -0.02(-1.08%)
Dec 10, 2024 1.900 1.920 1.830 1.860 184,547 -0.04(-2.11%)
Dec 09, 2024 1.870 1.940 1.831 1.900 382,382 +0.04(+2.15%)
Dec 06, 2024 1.790 1.910 1.767 1.860 699,973 +0.07(+3.91%)
Dec 05, 2024 1.980 2.120 1.745 1.790 1,246,502 -0.02(-1.10%)
Dec 04, 2024 1.730 1.830 1.710 1.810 649,786 +0.12(+7.10%)
Dec 03, 2024 1.810 1.845 1.685 1.690 605,898 -0.14(-7.65%)
Dec 02, 2024 1.980 1.980 1.750 1.830 875,160 -0.16(-8.04%)
Nov 29, 2024 2.000 2.060 1.950 1.990 446,515 +0.01(+0.51%)
Nov 27, 2024 1.970 2.090 1.950 1.980 649,054 +0.04(+2.06%)
Nov 26, 2024 1.990 2.030 1.920 1.940 400,589 -0.04(-2.02%)
Nov 25, 2024 1.970 2.080 1.900 1.980 723,754 -0.01(-0.50%)
Nov 22, 2024 1.880 2.038 1.870 1.990 623,741 +0.11(+5.85%)
Nov 21, 2024 1.980 2.010 1.810 1.880 1,079,749 -0.10(-5.05%)
Nov 20, 2024 2.050 2.140 1.920 1.980 1,148,682 -0.06(-2.94%)
Nov 19, 2024 1.850 2.110 1.830 2.040 1,121,475 +0.11(+5.70%)
Nov 18, 2024 1.970 2.020 1.760 1.930 1,489,983 -0.07(-3.50%)
Nov 15, 2024 2.480 2.480 1.920 2.000 3,307,394 -0.43(-17.70%)
Nov 14, 2024 2.830 2.860 2.420 2.430 4,615,771 -0.05(-2.02%)
Nov 13, 2024 3.010 3.250 2.370 2.480 9,963,607 -0.03(-1.20%)
Nov 12, 2024 2.680 3.290 2.340 2.510 11,218,026 -0.17(-6.34%)
Nov 11, 2024 2.000 3.520 1.950 2.680 20,624,420 +0.94(+54.02%)
Nov 08, 2024 1.720 1.760 1.650 1.740 209,257 +0.04(+2.35%)
Nov 07, 2024 1.700 1.710 1.610 1.700 290,583 +0.00(+0.00%)
Nov 06, 2024 1.610 1.740 1.600 1.700 769,937 +0.19(+12.58%)
Nov 05, 2024 1.470 1.510 1.460 1.510 70,616 +0.04(+2.72%)
Nov 04, 2024 1.460 1.490 1.450 1.470 43,555 -0.01(-0.68%)
Nov 01, 2024 1.520 1.520 1.470 1.480 94,876 +0.00(+0.00%)
Oct 31, 2024 1.550 1.550 1.470 1.480 68,561 -0.03(-1.99%)
Oct 30, 2024 1.510 1.575 1.480 1.510 170,607 -0.05(-3.21%)
Oct 29, 2024 1.440 1.587 1.410 1.560 546,794 +0.12(+8.33%)
Oct 28, 2024 1.460 1.460 1.430 1.440 76,560 +0.01(+0.70%)
Oct 25, 2024 1.480 1.480 1.410 1.430 102,070 -0.04(-2.72%)
Oct 24, 2024 1.480 1.496 1.470 1.470 48,613 +0.01(+0.68%)
Oct 23, 2024 1.500 1.535 1.460 1.460 36,852 -0.04(-2.67%)
Oct 22, 2024 1.530 1.530 1.500 1.500 28,858 -0.02(-1.32%)
Oct 21, 2024 1.550 1.570 1.511 1.520 31,260 -0.04(-2.56%)
Oct 18, 2024 1.490 1.575 1.475 1.560 150,195 +0.07(+4.70%)
Oct 17, 2024 1.500 1.503 1.400 1.490 120,386 -0.04(-2.61%)
Oct 16, 2024 1.510 1.530 1.470 1.530 101,273 +0.03(+2.00%)
Oct 15, 2024 1.540 1.540 1.480 1.500 63,845 -0.02(-1.32%)
Oct 14, 2024 1.500 1.540 1.500 1.520 48,047 +0.02(+1.33%)
Oct 11, 2024 1.510 1.510 1.495 1.500 10,902 -0.01(-0.66%)
Oct 10, 2024 1.520 1.520 1.480 1.510 25,404 -0.01(-0.66%)
Oct 09, 2024 1.540 1.540 1.500 1.520 42,768 -0.01(-0.65%)
Oct 08, 2024 1.540 1.540 1.510 1.530 17,880 +0.01(+0.66%)
Oct 07, 2024 1.520 1.520 1.500 1.520 19,071 +0.02(+1.33%)
Oct 04, 2024 1.510 1.510 1.450 1.500 79,105 +0.03(+2.04%)
Oct 03, 2024 1.500 1.520 1.470 1.470 80,650 -0.03(-2.00%)
Oct 02, 2024 1.500 1.550 1.474 1.500 59,082 -0.01(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.