Skip to main content

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

1.900 -0.100 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.040 2.110 1.970 2.000 315,124 -0.06(-2.91%)
Apr 19, 2024 1.910 2.109 1.900 2.060 453,749 +0.16(+8.42%)
Apr 18, 2024 1.670 1.945 1.650 1.900 255,663 +0.23(+13.77%)
Apr 17, 2024 1.660 1.710 1.618 1.670 130,998 +0.06(+3.73%)
Apr 16, 2024 1.450 1.680 1.360 1.610 269,981 +0.18(+12.59%)
Apr 15, 2024 1.610 1.610 1.358 1.430 241,975 -0.16(-10.06%)
Apr 12, 2024 1.750 1.760 1.450 1.590 488,883 -0.14(-8.09%)
Apr 11, 2024 1.730 1.760 1.660 1.730 78,593 +0.03(+1.76%)
Apr 10, 2024 1.795 1.795 1.681 1.700 141,024 -0.08(-4.49%)
Apr 09, 2024 1.800 1.820 1.780 1.780 68,017 -0.04(-2.20%)
Apr 08, 2024 1.800 1.830 1.760 1.820 110,917 +0.07(+4.00%)
Apr 05, 2024 1.750 1.810 1.740 1.750 84,878 -0.03(-1.69%)
Apr 04, 2024 1.800 1.830 1.730 1.780 263,820 +0.07(+4.09%)
Apr 03, 2024 1.630 1.730 1.620 1.710 136,812 +0.05(+3.01%)
Apr 02, 2024 1.750 1.780 1.580 1.660 437,659 -0.05(-2.92%)
Apr 01, 2024 1.900 1.910 1.650 1.710 582,725 -0.19(-9.76%)
Mar 28, 2024 2.000 2.000 1.890 1.895 228,582 -0.01(-0.79%)
Mar 27, 2024 2.200 2.200 1.910 1.910 697,300 -0.27(-12.39%)
Mar 26, 2024 2.220 2.280 2.140 2.180 230,061 -0.04(-1.80%)
Mar 25, 2024 2.330 2.400 2.150 2.220 929,021 -0.46(-17.16%)
Mar 22, 2024 2.690 2.700 2.614 2.680 124,073 -0.01(-0.37%)
Mar 21, 2024 2.550 2.700 2.530 2.690 280,795 +0.16(+6.32%)
Mar 20, 2024 2.440 2.530 2.410 2.530 127,968 +0.13(+5.42%)
Mar 19, 2024 2.470 2.470 2.400 2.400 85,069 -0.01(-0.41%)
Mar 18, 2024 2.700 2.700 2.400 2.410 215,292 -0.24(-9.06%)
Mar 15, 2024 2.460 2.650 2.420 2.650 275,151 +0.10(+3.92%)
Mar 14, 2024 2.700 2.760 2.430 2.550 239,678 -0.15(-5.56%)
Mar 13, 2024 2.520 2.850 2.487 2.700 538,453 +0.22(+8.87%)
Mar 12, 2024 2.460 2.500 2.430 2.480 55,467 -0.01(-0.40%)
Mar 11, 2024 2.410 2.610 2.390 2.490 203,920 +0.09(+3.75%)
Mar 08, 2024 2.380 2.540 2.380 2.400 170,612 +0.02(+0.84%)
Mar 07, 2024 2.360 2.420 2.330 2.380 118,028 -0.01(-0.42%)
Mar 06, 2024 2.480 2.480 2.270 2.390 222,761 -0.12(-4.78%)
Mar 05, 2024 2.500 2.581 2.440 2.510 150,204 +0.01(+0.40%)
Mar 04, 2024 2.570 2.570 2.360 2.500 167,032 +0.12(+5.04%)
Mar 01, 2024 2.410 2.410 2.320 2.380 107,602 -0.02(-0.83%)
Feb 29, 2024 2.540 2.540 2.400 2.400 207,777 -0.09(-3.61%)
Feb 28, 2024 2.630 2.660 2.394 2.490 463,652 -0.11(-4.23%)
Feb 27, 2024 2.550 2.610 2.460 2.600 240,787 +0.12(+4.84%)
Feb 26, 2024 2.320 2.550 2.320 2.480 279,469 +0.12(+5.08%)
Feb 23, 2024 2.220 2.370 2.200 2.360 191,967 +0.09(+3.96%)
Feb 22, 2024 2.320 2.323 2.240 2.270 89,193 +0.01(+0.44%)
Feb 21, 2024 2.250 2.290 2.230 2.260 67,749 -0.02(-0.88%)
Feb 20, 2024 2.430 2.457 2.270 2.280 125,600 -0.14(-5.79%)
Feb 16, 2024 2.320 2.420 2.270 2.420 131,803 +0.12(+5.22%)
Feb 15, 2024 2.640 2.690 2.110 2.300 786,209 -0.34(-12.88%)
Feb 14, 2024 2.590 2.650 2.430 2.640 419,425 +0.21(+8.64%)
Feb 13, 2024 2.450 2.480 2.330 2.430 270,867 -0.17(-6.54%)
Feb 12, 2024 2.300 2.600 2.280 2.600 567,400 +0.31(+13.54%)
Feb 09, 2024 2.300 2.350 2.210 2.290 462,451 +0.14(+6.51%)
Feb 08, 2024 2.140 2.220 2.100 2.150 211,295 +0.06(+2.87%)
Feb 07, 2024 2.050 2.115 1.965 2.090 286,882 +0.05(+2.45%)
Feb 06, 2024 2.090 2.090 2.000 2.040 167,315 +0.02(+0.99%)
Feb 05, 2024 2.190 2.190 2.000 2.020 213,184 -0.10(-4.72%)
Feb 02, 2024 2.200 2.200 2.050 2.120 149,862 +0.01(+0.47%)
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.