Skip to main content

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

1.630 +0.040 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.560 1.680 1.540 1.630 225,590 +0.04(+2.52%)
Jul 16, 2024 1.600 1.610 1.520 1.590 122,645 +0.01(+0.63%)
Jul 15, 2024 1.720 1.720 1.530 1.580 253,321 -0.03(-1.86%)
Jul 12, 2024 1.630 1.639 1.570 1.610 90,575 +0.01(+0.63%)
Jul 11, 2024 1.600 1.620 1.590 1.600 57,557 -0.02(-1.23%)
Jul 10, 2024 1.600 1.640 1.570 1.620 91,277 +0.01(+0.62%)
Jul 09, 2024 1.670 1.680 1.600 1.610 55,720 -0.04(-2.42%)
Jul 08, 2024 1.680 1.705 1.630 1.650 39,131 -0.03(-1.79%)
Jul 05, 2024 1.730 1.740 1.640 1.680 94,731 -0.03(-1.75%)
Jul 03, 2024 1.670 1.728 1.640 1.710 55,195 +0.09(+5.56%)
Jul 02, 2024 1.770 1.810 1.620 1.620 114,219 -0.16(-8.99%)
Jul 01, 2024 1.800 1.820 1.770 1.780 63,497 -0.02(-1.11%)
Jun 28, 2024 1.810 1.810 1.760 1.800 65,134 -0.01(-0.55%)
Jun 27, 2024 1.840 1.840 1.790 1.810 33,131 +0.01(+0.56%)
Jun 26, 2024 1.720 1.840 1.712 1.800 179,615 +0.06(+3.45%)
Jun 25, 2024 1.650 1.760 1.650 1.740 102,988 +0.11(+6.75%)
Jun 24, 2024 1.620 1.680 1.600 1.630 167,250 +0.18(+12.41%)
Jun 21, 2024 1.840 1.890 1.450 1.450 477,281 -0.40(-21.62%)
Jun 20, 2024 1.840 1.920 1.831 1.850 42,616 +0.00(+0.00%)
Jun 18, 2024 1.830 1.935 1.830 1.850 75,686 +0.00(+0.00%)
Jun 17, 2024 1.920 1.920 1.800 1.850 58,932 +0.00(+0.00%)
Jun 14, 2024 1.890 1.910 1.850 1.850 41,837 -0.07(-3.65%)
Jun 13, 2024 1.950 1.970 1.910 1.920 58,664 -0.04(-2.04%)
Jun 12, 2024 1.920 1.990 1.920 1.960 42,948 -0.02(-1.01%)
Jun 11, 2024 1.940 1.980 1.870 1.980 38,380 +0.06(+3.13%)
Jun 10, 2024 2.000 2.000 1.900 1.920 54,643 -0.02(-1.03%)
Jun 07, 2024 1.950 1.990 1.920 1.940 28,404 -0.01(-0.51%)
Jun 06, 2024 1.990 2.020 1.930 1.950 58,279 -0.01(-0.51%)
Jun 05, 2024 1.900 2.010 1.860 1.960 66,864 +0.06(+3.16%)
Jun 04, 2024 1.830 1.950 1.830 1.900 99,384 +0.08(+4.40%)
Jun 03, 2024 2.000 2.000 1.810 1.820 141,422 -0.17(-8.54%)
May 31, 2024 1.980 2.020 1.960 1.990 29,537 +0.00(+0.00%)
May 30, 2024 2.000 2.030 1.970 1.990 157,078 +0.00(+0.00%)
May 29, 2024 1.980 2.030 1.950 1.990 40,142 +0.00(+0.00%)
May 28, 2024 2.030 2.050 1.980 1.990 76,814 -0.05(-2.45%)
May 24, 2024 1.900 2.090 1.867 2.040 144,735 +0.19(+10.27%)
May 23, 2024 1.890 1.910 1.800 1.850 117,121 -0.05(-2.63%)
May 22, 2024 1.870 1.940 1.850 1.900 33,758 +0.02(+1.06%)
May 21, 2024 1.870 1.990 1.830 1.880 91,160 -0.01(-0.53%)
May 20, 2024 1.910 1.950 1.825 1.890 148,980 -0.01(-0.53%)
May 17, 2024 1.940 1.950 1.820 1.900 82,443 +0.00(+0.00%)
May 16, 2024 1.920 1.970 1.890 1.900 65,399 +0.01(+0.53%)
May 15, 2024 1.850 1.930 1.850 1.890 85,934 +0.03(+1.61%)
May 14, 2024 1.870 1.980 1.860 1.860 90,679 -0.12(-6.06%)
May 13, 2024 1.900 2.000 1.840 1.980 158,262 +0.12(+6.45%)
May 10, 2024 1.800 1.930 1.800 1.860 71,407 +0.03(+1.64%)
May 09, 2024 1.890 1.910 1.800 1.830 50,965 -0.06(-3.17%)
May 08, 2024 1.730 1.900 1.730 1.890 64,851 +0.16(+9.25%)
May 07, 2024 1.870 1.900 1.670 1.730 181,498 -0.16(-8.47%)
May 06, 2024 1.970 1.983 1.870 1.890 120,112 -0.09(-4.55%)
May 03, 2024 1.970 2.070 1.970 1.980 172,179 -0.01(-0.50%)
May 02, 2024 1.920 2.000 1.920 1.990 58,297 +0.04(+2.05%)
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.