Skip to main content

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

1.450 -0.400 (-21.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.930 2.010 1.920 1.950 125,192 -0.01(-0.51%)
Apr 30, 2024 1.840 1.980 1.810 1.960 183,193 +0.15(+8.29%)
Apr 29, 2024 1.760 1.810 1.650 1.810 194,640 +0.01(+0.56%)
Apr 26, 2024 1.790 1.819 1.750 1.800 58,021 +0.00(+0.00%)
Apr 25, 2024 1.920 1.950 1.780 1.800 86,238 -0.13(-6.74%)
Apr 24, 2024 1.870 2.030 1.860 1.930 103,910 +0.03(+1.58%)
Apr 23, 2024 2.000 2.020 1.850 1.900 117,092 -0.10(-5.00%)
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%)
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.