Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
5.07
-0.53 (-9.46%)
At close: Jun 27, 2025, 4:00 PM
5.17
+0.10 (1.97%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.58 | 5.62 | 5.02 | 5.07 | 5.07 | -9.46% | 1,646,451 |
| Jun 26, 2025 | 5.32 | 5.71 | 5.30 | 5.60 | 5.60 | 4.67% | 1,302,728 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.15 | 5.35 | 5.35 | -1.47% | 1,234,336 |
| Jun 24, 2025 | 5.58 | 5.83 | 5.40 | 5.43 | 5.43 | 1.50% | 1,336,415 |
| Jun 23, 2025 | 5.87 | 5.93 | 5.10 | 5.35 | 5.35 | -11.28% | 2,810,463 |
| Jun 20, 2025 | 5.71 | 6.25 | 5.62 | 6.03 | 6.03 | 7.10% | 2,527,224 |
| Jun 18, 2025 | 6.08 | 6.15 | 5.59 | 5.63 | 5.63 | -6.63% | 1,842,637 |
| Jun 17, 2025 | 6.39 | 6.88 | 5.79 | 6.03 | 6.03 | -6.94% | 2,695,009 |
| Jun 16, 2025 | 6.27 | 6.52 | 6.11 | 6.48 | 6.48 | 4.18% | 2,051,743 |
| Jun 13, 2025 | 6.06 | 6.49 | 5.71 | 6.22 | 6.22 | -0.48% | 2,309,745 |
| Jun 12, 2025 | 6.35 | 6.64 | 6.15 | 6.25 | 6.25 | -0.48% | 2,509,578 |
| Jun 11, 2025 | 6.11 | 6.66 | 5.94 | 6.28 | 6.28 | 3.12% | 3,372,919 |
| Jun 10, 2025 | 6.18 | 6.22 | 5.65 | 6.09 | 6.09 | 5.73% | 3,666,066 |
| Jun 9, 2025 | 4.82 | 5.84 | 4.45 | 5.76 | 5.76 | 23.34% | 4,913,415 |
| Jun 6, 2025 | 4.18 | 4.70 | 4.17 | 4.67 | 4.67 | 13.90% | 1,928,334 |
| Jun 5, 2025 | 4.48 | 4.52 | 4.01 | 4.10 | 4.10 | -8.69% | 2,323,435 |
| Jun 4, 2025 | 4.55 | 4.80 | 4.45 | 4.49 | 4.49 | -2.39% | 1,435,529 |
| Jun 3, 2025 | 4.34 | 4.79 | 4.20 | 4.60 | 4.60 | 10.05% | 3,032,844 |
| Jun 2, 2025 | 4.04 | 4.43 | 3.80 | 4.18 | 4.18 | 7.18% | 3,068,224 |
| May 30, 2025 | 3.86 | 4.13 | 3.66 | 3.90 | 3.90 | 4.28% | 1,905,134 |
| May 29, 2025 | 3.65 | 3.95 | 3.53 | 3.74 | 3.74 | 4.18% | 1,716,473 |
| May 28, 2025 | 3.68 | 3.77 | 3.47 | 3.59 | 3.59 | -2.71% | 1,497,802 |
| May 27, 2025 | 3.55 | 3.75 | 3.36 | 3.69 | 3.69 | 10.48% | 3,074,390 |
| May 23, 2025 | 3.53 | 3.75 | 3.17 | 3.34 | 3.34 | -4.84% | 3,205,935 |
| May 22, 2025 | 3.12 | 3.61 | 2.96 | 3.51 | 3.51 | 16.23% | 3,510,128 |
| May 21, 2025 | 2.95 | 3.25 | 2.85 | 3.02 | 3.02 | 2.72% | 1,832,581 |
| May 20, 2025 | 3.00 | 3.19 | 2.75 | 2.94 | 2.94 | -2.00% | 1,781,225 |
| May 19, 2025 | 2.65 | 3.16 | 2.61 | 3.00 | 3.00 | 11.94% | 3,398,950 |
| May 16, 2025 | 2.18 | 2.87 | 2.14 | 2.68 | 2.68 | 28.23% | 4,490,701 |
| May 15, 2025 | 1.93 | 2.40 | 1.82 | 2.09 | 2.09 | 22.94% | 9,685,327 |
| May 14, 2025 | 1.77 | 1.88 | 1.65 | 1.70 | 1.70 | -3.95% | 515,762 |
| May 13, 2025 | 1.66 | 1.77 | 1.63 | 1.77 | 1.77 | 8.59% | 336,259 |
| May 12, 2025 | 1.76 | 1.76 | 1.54 | 1.63 | 1.63 | -3.55% | 452,770 |
| May 9, 2025 | 1.51 | 1.75 | 1.48 | 1.69 | 1.69 | 11.92% | 743,680 |
| May 8, 2025 | 1.37 | 1.52 | 1.37 | 1.51 | 1.51 | 10.22% | 208,487 |
| May 7, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 60,447 |
| May 6, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 116,701 |
| May 5, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 36,098 |
| May 2, 2025 | 1.48 | 1.55 | 1.45 | 1.51 | 1.51 | 1.34% | 110,942 |
| May 1, 2025 | 1.53 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | 59,574 |
| Apr 30, 2025 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 116,456 |
| Apr 29, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 21,578 |
| Apr 28, 2025 | 1.58 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 122,106 |
| Apr 25, 2025 | 1.46 | 1.59 | 1.41 | 1.57 | 1.57 | 8.28% | 328,786 |
| Apr 24, 2025 | 1.41 | 1.50 | 1.35 | 1.45 | 1.45 | 2.84% | 134,118 |
| Apr 23, 2025 | 1.34 | 1.45 | 1.33 | 1.41 | 1.41 | 7.63% | 94,649 |
| Apr 22, 2025 | 1.38 | 1.41 | 1.27 | 1.31 | 1.31 | -5.07% | 181,629 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 118,531 |
| Apr 17, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 98,411 |
| Apr 16, 2025 | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | 4.58% | 95,441 |