Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
4.430
+0.210 (4.98%)
At close: Aug 13, 2025, 4:00 PM
4.420
-0.010 (-0.23%)
Pre-market: Aug 14, 2025, 5:49 AM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.24 | 4.68 | 4.24 | 4.43 | 4.43 | 4.98% | 1,437,920 |
| Aug 12, 2025 | 4.31 | 4.53 | 4.02 | 4.22 | 4.22 | -12.45% | 2,640,457 |
| Aug 11, 2025 | 5.06 | 5.09 | 4.78 | 4.82 | 4.82 | -1.63% | 1,214,586 |
| Aug 8, 2025 | 4.94 | 5.05 | 4.81 | 4.90 | 4.90 | -0.41% | 742,578 |
| Aug 7, 2025 | 5.00 | 5.12 | 4.89 | 4.92 | 4.92 | -1.01% | 436,484 |
| Aug 6, 2025 | 5.03 | 5.04 | 4.89 | 4.97 | 4.97 | -1.19% | 461,427 |
| Aug 5, 2025 | 5.02 | 5.10 | 4.87 | 5.03 | 5.03 | 0.60% | 638,095 |
| Aug 4, 2025 | 4.70 | 5.00 | 4.67 | 5.00 | 5.00 | 7.76% | 784,038 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.57 | 4.64 | 4.64 | -6.45% | 1,246,492 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.94 | 4.96 | 4.96 | -0.60% | 651,902 |
| Jul 30, 2025 | 5.00 | 5.22 | 4.90 | 4.99 | 4.99 | - | 846,452 |
| Jul 29, 2025 | 5.28 | 5.40 | 4.96 | 4.99 | 4.99 | -4.77% | 1,095,539 |
| Jul 28, 2025 | 5.34 | 5.40 | 5.08 | 5.24 | 5.24 | -1.50% | 829,431 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.12 | 5.32 | 5.32 | 0.95% | 634,011 |
| Jul 24, 2025 | 5.42 | 5.70 | 5.24 | 5.27 | 5.27 | -3.83% | 951,050 |
| Jul 23, 2025 | 5.47 | 5.54 | 5.32 | 5.48 | 5.48 | -0.90% | 967,571 |
| Jul 22, 2025 | 5.57 | 5.57 | 5.31 | 5.53 | 5.53 | 1.65% | 1,024,382 |
| Jul 21, 2025 | 6.02 | 6.02 | 5.38 | 5.44 | 5.44 | -6.85% | 1,795,751 |
| Jul 18, 2025 | 5.97 | 6.79 | 5.63 | 5.84 | 5.84 | 0.34% | 3,301,360 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.68 | 5.82 | 5.82 | 0.17% | 1,156,285 |
| Jul 16, 2025 | 5.24 | 5.90 | 5.18 | 5.81 | 5.81 | 14.15% | 2,839,674 |
| Jul 15, 2025 | 5.44 | 5.48 | 5.03 | 5.09 | 5.09 | -8.12% | 1,446,592 |
| Jul 14, 2025 | 5.64 | 5.80 | 5.34 | 5.54 | 5.54 | 0.18% | 1,209,299 |
| Jul 11, 2025 | 5.80 | 6.01 | 5.34 | 5.53 | 5.53 | -2.30% | 1,896,863 |
| Jul 10, 2025 | 5.66 | 5.74 | 5.48 | 5.66 | 5.66 | -0.35% | 1,089,730 |
| Jul 9, 2025 | 6.01 | 6.06 | 5.65 | 5.68 | 5.68 | -5.18% | 1,128,843 |
| Jul 8, 2025 | 6.00 | 6.19 | 5.77 | 5.99 | 5.99 | 0.50% | 1,436,656 |
| Jul 7, 2025 | 5.75 | 6.21 | 5.71 | 5.96 | 5.96 | 6.62% | 2,570,857 |
| Jul 3, 2025 | 5.67 | 5.85 | 5.48 | 5.59 | 5.59 | 0.90% | 2,825,296 |
| Jul 2, 2025 | 4.83 | 5.63 | 4.83 | 5.54 | 5.54 | 14.70% | 2,372,958 |
| Jul 1, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | 4.83 | -4.73% | 1,479,157 |
| Jun 30, 2025 | 5.10 | 5.26 | 4.95 | 5.07 | 5.07 | - | 1,422,991 |
| 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 |