Skip to main content

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

1.960 +0.080 (+4.26%)
Streaming Delayed Price Updated: 11:41 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,148,634 -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 79,019 +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%)
Oct 01, 2024 1.590 1.590 1.490 1.510 106,668 -0.07(-4.43%)
Sep 30, 2024 1.580 1.610 1.560 1.580 43,071 -0.01(-0.63%)
Sep 27, 2024 1.630 1.640 1.570 1.590 72,301 -0.04(-2.45%)
Sep 26, 2024 1.570 1.640 1.550 1.630 95,824 +0.08(+5.16%)
Sep 25, 2024 1.590 1.590 1.540 1.550 41,716 -0.01(-0.64%)
Sep 24, 2024 1.540 1.630 1.540 1.560 85,866 +0.03(+1.96%)
Sep 23, 2024 1.580 1.590 1.530 1.530 50,071 -0.06(-3.77%)
Sep 20, 2024 1.560 1.590 1.539 1.590 81,312 +0.02(+1.27%)
Sep 19, 2024 1.540 1.600 1.540 1.570 42,974 +0.04(+2.61%)
Sep 18, 2024 1.520 1.584 1.520 1.530 27,982 +0.01(+0.66%)
Sep 17, 2024 1.550 1.590 1.500 1.520 138,741 -0.09(-5.59%)
Sep 16, 2024 1.620 1.670 1.600 1.610 65,477 -0.01(-0.62%)
Sep 13, 2024 1.580 1.620 1.550 1.620 57,593 +0.04(+2.53%)
Sep 12, 2024 1.590 1.590 1.530 1.580 49,316 +0.00(+0.00%)
Sep 11, 2024 1.540 1.600 1.510 1.580 41,704 +0.02(+1.28%)
Sep 10, 2024 1.500 1.560 1.480 1.560 62,301 +0.08(+5.41%)
Sep 09, 2024 1.560 1.560 1.400 1.480 159,094 -0.09(-5.73%)
Sep 06, 2024 1.570 1.570 1.490 1.570 81,254 +0.00(+0.00%)
Sep 05, 2024 1.570 1.588 1.530 1.570 43,594 -0.01(-0.63%)
Sep 04, 2024 1.550 1.590 1.530 1.580 24,693 +0.05(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.