Dark

BTDR
Bitdeer Technologies Group Class A
stock NASDAQ

At Close

Oct 2, 2026 3:59:55 PM EDT

11.01USD+3.477%(+0.37)11,436,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

11.28USD+6.015%(+0.64)124,974

After-hours

Oct 2, 2026 4:46:30 PM EDT

11.18USD+1.501%(+0.17)111,163

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	11.2700	11.8250	10.8500	11.0200	+3.571%	11,436,761	0.000%
2026-10-01	10.4500	10.7750	10.0600	10.6400	+1.430%	8,483,195	+3.571%
2026-09-30	11.2000	11.2100	10.4500	10.4900	-3.761%	7,318,597	+5.052%
2026-09-29	11.2750	11.4450	10.8850	10.9000	-1.179%	15,398,422	+1.101%
2026-09-28	11.3700	11.5300	10.9500	11.0300	-4.170%	11,574,662	-0.091%
2026-09-25	12.2000	12.2100	11.2200	11.5100	-5.267%	10,525,112	-4.257%
2026-09-24	12.2600	12.7400	11.8000	12.1500	-1.300%	7,161,921	-9.300%
2026-09-23	12.8400	12.9872	12.2500	12.3100	-6.031%	7,545,541	-10.479%
2026-09-22	12.9500	13.3650	12.8800	13.1000	-0.304%	10,577,533	-15.878%
2026-09-21	13.4750	13.6582	12.9900	13.1400	+1.311%	12,646,881	-16.134%
2026-09-18	11.5400	12.9900	11.4300	12.9700	+15.391%	18,693,559	-15.035%
2026-09-17	11.5100	11.9400	11.1200	11.2400	+1.904%	8,720,662	-1.957%
2026-09-16	10.9100	11.3000	10.7000	11.0300	+1.100%	5,915,529	-0.091%
2026-09-15	11.3300	11.5300	10.8100	10.9100	-6.432%	8,900,812	+1.008%
2026-09-14	11.4000	12.2000	11.3500	11.6600	-2.508%	9,921,251	-5.489%
2026-09-11	11.8800	12.1300	11.6300	11.9600	+3.729%	6,969,000	-7.860%
2026-09-10	11.7800	12.0050	11.4050	11.5300	-6.488%	8,519,097	-4.423%
2026-09-09	12.7600	12.8500	12.0701	12.3300	-2.684%	6,870,973	-10.624%
2026-09-08	12.4400	12.9500	12.2700	12.6700	+2.342%	9,926,494	-13.023%
2026-09-04	11.7200	12.4850	11.6500	12.3800	+3.946%	11,176,206	-10.985%
2026-09-03	11.1000	12.0900	10.9200	11.9100	+10.894%	16,210,051	-7.473%
2026-09-02	10.4000	10.9369	10.1400	10.7400	+3.768%	9,737,182	+2.607%
2026-09-01	10.6300	10.8100	10.1750	10.3500	-4.608%	9,620,090	+6.473%
2026-08-31	10.3600	10.9350	10.1000	10.8500	+5.136%	11,665,437	+1.567%
2026-08-28	11.1500	11.1500	10.0750	10.3200	-8.914%	13,591,021	+6.783%
2026-08-27	11.2000	11.9000	11.0700	11.3300	+6.186%	13,534,246	-2.736%
2026-08-26	11.0500	11.2500	10.6150	10.6700	-5.492%	7,435,304	+3.280%
2026-08-25	10.7000	11.3950	10.7000	11.2900	+3.483%	10,989,941	-2.391%
2026-08-24	11.4800	11.7400	10.8101	10.9100	-4.046%	12,875,325	+1.008%
2026-08-21	11.0950	11.7900	10.5703	11.3700	+9.012%	28,235,128	-3.078%
2026-08-20	10.2300	11.2700	10.1326	10.4300	+8.307%	21,597,993	+5.657%
2026-08-19	8.9900	10.0881	8.5220	9.6300	+7.000%	18,961,062	+14.434%
2026-08-18	9.0300	9.2100	8.6450	9.0000	-4.153%	20,894,535	+22.444%
2026-08-17	9.5750	9.7000	9.0900	9.3900	+2.848%	15,268,778	+17.359%
2026-08-14	8.8400	9.1907	8.6600	9.1300	+4.224%	15,853,639	+20.701%
2026-08-13	9.0400	9.3500	8.6500	8.7600	-2.882%	11,511,744	+25.799%
2026-08-12	9.2800	9.5600	8.9100	9.0200	+3.797%	14,650,581	+22.173%
2026-08-11	9.2000	9.3500	8.4400	8.6900	-0.058%	18,556,035	+26.812%
2026-08-10	11.1230	11.3600	8.6800	8.6950	-20.083%	31,653,119	+26.740%
2026-08-07	11.0250	11.0400	10.1900	10.8800	+3.422%	9,308,668	+1.287%
2026-08-06	10.4150	11.0000	10.3800	10.5200	-4.882%	9,062,864	+4.753%
2026-08-05	11.7500	12.2500	11.0400	11.0600	-2.812%	11,765,514	-0.362%
2026-08-04	12.7850	12.9300	11.2500	11.3800	+0.088%	27,181,589	-3.163%
2026-08-03	10.2800	11.4650	10.0300	11.3700	+8.080%	9,406,519	-3.078%
2026-07-31	11.5200	11.7684	10.4650	10.5200	-5.225%	12,157,301	+4.753%
2026-07-30	9.6400	11.4200	9.6400	11.1000	+24.719%	15,321,401	-0.721%
2026-07-29	10.2000	10.3700	8.7800	8.9000	-13.424%	21,098,150	+23.820%
2026-07-28	10.9000	10.9100	10.0200	10.2800	-9.427%	13,441,976	+7.198%
2026-07-27	11.5600	11.7100	10.7000	11.3500	-1.817%	7,464,091	-2.907%
2026-07-24	11.9800	12.3100	11.3300	11.5600	-5.012%	5,600,101	-4.671%
2026-07-23	11.9750	12.9700	11.9200	12.1700	-0.734%	6,746,842	-9.449%
2026-07-22	12.0700	12.8350	12.0300	12.2600	-1.763%	4,381,687	-10.114%
2026-07-21	11.6500	12.8199	11.6500	12.4800	+9.763%	8,162,671	-11.699%
2026-07-20	11.0000	11.6100	11.0000	11.3700	+5.866%	6,613,903	-3.078%
2026-07-17	10.7600	11.0600	10.2800	10.7400	-4.406%	6,653,917	+2.607%
2026-07-16	12.2500	12.3600	10.9600	11.2350	-10.621%	7,582,951	-1.914%
2026-07-15	12.5400	12.9900	12.2850	12.5700	+1.699%	6,101,333	-12.331%
2026-07-14	12.4900	12.7800	12.0500	12.3600	+1.896%	6,281,693	-10.841%
2026-07-13	12.8300	13.2400	12.0600	12.1300	-8.728%	7,899,603	-9.151%
2026-07-10	14.5300	14.7800	13.1700	13.2900	-7.258%	9,368,086	-17.081%
2026-07-09	12.9600	14.6250	12.9100	14.3300	+14.092%	13,526,631	-23.098%
2026-07-08	12.6300	13.4100	11.9500	12.5600	-2.447%	11,313,515	-12.261%
2026-07-07	14.0300	14.0700	12.7500	12.8750	-9.649%	7,402,963	-14.408%
2026-07-06	14.3000	15.5800	14.1210	14.2500	+2.888%	8,839,368	-22.667%
2026-07-02	15.5100	15.8452	13.4800	13.8500	-10.298%	14,496,143	-20.433%
2026-07-01	15.4400	15.9850	14.5600	15.4400	-2.710%	10,251,130	-28.627%
2026-06-30	15.7100	15.9200	15.1850	15.8700	+0.063%	7,838,111	-30.561%
2026-06-29	17.9000	17.9000	15.1200	15.8600	-7.522%	13,438,004	-30.517%
2026-06-26	16.0000	17.5400	15.9100	17.1500	+4.637%	13,339,469	-35.743%
2026-06-25	17.8100	17.9000	15.4750	16.3900	-6.450%	8,832,853	-32.764%
2026-06-24	18.1700	18.6500	16.0850	17.5200	+1.683%	10,766,151	-37.100%
2026-06-23	16.4700	18.4150	16.1900	17.2300	-1.147%	8,752,151	-36.042%
2026-06-22	18.0600	19.3200	17.3000	17.4300	-2.789%	11,962,964	-36.776%
2026-06-18	18.2150	18.4200	17.4900	17.9300	+0.056%	8,742,095	-38.539%
2026-06-17	18.2400	19.0450	17.7400	17.9200	-1.808%	10,126,834	-38.504%
2026-06-16	18.1900	19.1599	18.0500	18.2500	-0.382%	5,770,729	-39.616%
2026-06-15	18.9900	19.3800	18.1400	18.3200	+2.748%	7,587,699	-39.847%
2026-06-12	17.4000	17.9200	17.0500	17.8300	+1.020%	8,355,268	-38.194%
2026-06-11	16.1000	17.9250	16.0000	17.6500	+9.627%	11,536,460	-37.564%
2026-06-10	17.2100	17.8000	15.9700	16.1000	-7.524%	10,783,262	-31.553%
2026-06-09	18.5400	19.2250	16.6500	17.4100	-5.841%	10,409,027	-36.703%
2026-06-08	17.7600	18.7850	17.6600	18.4900	+5.839%	15,094,503	-40.400%
2026-06-05	18.7000	18.9200	16.7600	17.4700	-11.004%	15,788,004	-36.920%
2026-06-04	18.9350	20.1100	18.5550	19.6300	-0.406%	17,131,062	-43.861%
2026-06-03	18.6700	20.7200	18.2250	19.7100	+5.064%	14,670,785	-44.089%
2026-06-02	18.2000	19.0900	18.0600	18.7600	+1.351%	12,057,238	-41.258%
2026-06-01	17.0000	18.9550	16.6000	18.5100	+5.832%	11,455,331	-40.465%
2026-05-29	18.0800	18.2100	17.0400	17.4900	-4.842%	11,415,385	-36.993%
2026-05-28	15.0700	18.4600	14.7001	18.3800	+18.275%	21,607,663	-40.044%
2026-05-27	15.1000	15.9297	14.3200	15.5400	+2.846%	18,339,628	-29.086%
2026-05-26	14.9550	15.2300	14.3700	15.1100	+3.140%	11,906,809	-27.068%
2026-05-22	14.8600	15.2700	14.3600	14.6500	-1.810%	7,944,834	-24.778%
2026-05-21	13.3600	14.9900	13.3000	14.9200	+12.349%	9,450,379	-26.139%
2026-05-20	12.9700	13.7500	12.8300	13.2800	+3.507%	7,089,868	-17.018%
2026-05-19	12.8950	13.0400	12.2000	12.8300	-2.433%	9,894,329	-14.108%
2026-05-18	13.5600	13.5800	12.3400	13.1500	-1.498%	8,067,008	-16.198%
2026-05-15	14.3300	14.4000	12.9500	13.3500	-9.492%	8,047,361	-17.453%
2026-05-14	13.3300	14.8700	12.6400	14.7500	+11.573%	14,133,091	-25.288%
2026-05-13	12.6600	13.3900	12.4800	13.2200	+3.040%	6,986,268	-16.641%
2026-05-12	13.0500	13.1600	12.2800	12.8300	-2.582%	7,559,951	-14.108%
2026-05-11	13.3700	13.6700	12.8750	13.1700	-2.227%	6,721,830	-16.325%
2026-05-08	13.9350	13.9500	12.9701	13.4700	-2.673%	5,939,354	-18.189%
2026-05-07	14.7200	14.9000	13.3400	13.8400	-8.344%	6,815,330	-20.376%
2026-05-06	12.9700	15.1100	12.9500	15.1000	+20.994%	14,380,100	-27.020%
2026-05-05	12.2900	12.5150	12.1200	12.4800	+2.632%	5,064,919	-11.699%
2026-05-04	12.1000	12.4299	11.9500	12.1600	+2.703%	5,064,316	-9.375%
2026-05-01	11.4900	12.1207	11.3100	11.8400	+4.872%	4,717,547	-6.926%
2026-04-30	11.0100	11.6700	10.8700	11.2900	+4.247%	6,239,892	-2.391%
2026-04-29	11.1200	11.2200	10.7650	10.8300	-4.159%	6,074,377	+1.754%
2026-04-28	11.1600	11.5350	10.8050	11.3000	-1.825%	6,492,327	-2.478%
2026-04-27	12.0600	12.1100	11.1500	11.5100	-4.561%	6,362,119	-4.257%
2026-04-24	12.5000	12.6500	11.9800	12.0600	-0.822%	4,441,739	-8.624%
2026-04-23	12.4000	12.9000	11.8400	12.1600	-3.339%	5,985,311	-9.375%
2026-04-22	12.6000	12.9300	12.3700	12.5800	+4.139%	5,128,223	-12.401%
2026-04-21	13.1600	13.1650	12.0500	12.0800	-7.291%	5,452,783	-8.775%
2026-04-20	12.4000	13.0550	12.3500	13.0300	+1.086%	6,976,796	-15.426%
2026-04-17	12.8450	13.2400	12.5500	12.8900	+3.784%	10,396,432	-14.507%
2026-04-16	12.7350	12.7650	11.7500	12.4200	-1.507%	6,043,148	-11.272%
2026-04-15	12.2400	12.6500	11.9600	12.6100	+5.347%	7,163,084	-12.609%
2026-04-14	11.7500	12.4900	11.5700	11.9700	+6.447%	10,033,650	-7.937%
2026-04-13	10.4200	11.3200	10.2200	11.2450	+4.556%	7,292,798	-2.001%
2026-04-10	10.4400	10.9550	10.4400	10.7550	+4.114%	4,663,370	+2.464%
2026-04-09	9.9500	10.5100	9.8600	10.3300	-0.290%	6,065,013	+6.680%
2026-04-08	10.4150	10.4800	9.7800	10.3600	+10.096%	8,426,027	+6.371%
2026-04-07	9.3900	9.8100	9.3300	9.4100	-2.081%	5,460,381	+17.109%
2026-04-06	9.4300	10.3200	9.4200	9.6100	+2.836%	4,528,847	+14.672%
2026-04-02	8.9200	9.4000	8.7700	9.3450	+0.054%	5,842,131	+17.924%
2026-04-01	8.9000	9.4750	8.7490	9.3400	+7.977%	7,481,579	+17.987%
2026-03-31	8.2600	8.9900	8.0700	8.6500	+9.772%	7,099,073	+27.399%
2026-03-30	8.6000	8.8850	7.8750	7.8800	-5.854%	7,516,169	+39.848%
2026-03-27	8.4100	8.4800	7.9900	8.3700	-3.904%	6,872,698	+31.661%
2026-03-26	8.4300	9.4300	8.3500	8.7100	+1.279%	12,246,760	+26.521%
2026-03-25	8.5800	8.7900	8.2200	8.6000	+4.496%	7,604,094	+28.140%
2026-03-24	8.4300	8.6600	8.1050	8.2300	-4.635%	6,603,956	+33.900%
2026-03-23	8.3300	8.9000	8.3100	8.6300	+6.412%	5,953,222	+27.694%
2026-03-20	8.5100	8.6799	7.8500	8.1100	-5.368%	12,031,961	+35.882%
2026-03-19	8.3500	8.6800	8.1400	8.5700	-1.607%	6,493,638	+28.588%
2026-03-18	9.0000	9.3027	8.6750	8.7100	-5.838%	7,978,586	+26.521%
2026-03-17	8.1300	9.6000	8.0600	9.2500	+12.805%	16,970,460	+19.135%
2026-03-16	8.0200	8.4700	7.9700	8.2000	+9.333%	7,208,491	+34.390%
2026-03-13	7.6500	8.0751	7.4050	7.5000	+2.180%	5,282,570	+46.933%
2026-03-12	7.6200	7.7300	7.2950	7.3400	-6.497%	3,556,152	+50.136%
2026-03-11	7.6000	8.2300	7.6000	7.8500	+3.289%	6,541,025	+40.382%
2026-03-10	7.6100	7.9600	7.4400	7.6000	+2.426%	8,870,954	+45.000%
2026-03-09	7.2000	7.4750	6.9157	7.4200	+1.923%	6,265,232	+48.518%
2026-03-06	7.5200	7.7100	7.1800	7.2800	-6.667%	7,910,726	+51.374%
2026-03-05	7.7000	8.1050	7.5900	7.8000	-1.391%	6,439,826	+41.282%
2026-03-04	7.9000	8.3400	7.8700	7.9100	+4.630%	13,446,797	+39.317%
2026-03-03	7.4750	7.5800	7.0600	7.5600	-2.703%	8,284,326	+45.767%
2026-03-02	7.4300	8.1000	7.3900	7.7700	+0.909%	5,846,623	+41.828%
2026-02-27	7.8800	7.8800	7.5200	7.7000	-3.266%	5,909,410	+43.117%
2026-02-26	8.5500	8.6900	7.8400	7.9600	-6.901%	5,779,616	+38.442%
2026-02-25	8.8100	9.1000	8.4200	8.5500	+2.029%	7,203,183	+28.889%
2026-02-24	8.0200	8.6700	7.9000	8.3800	+4.489%	7,861,046	+31.504%
2026-02-23	7.7400	8.1897	7.5900	8.0200	+3.085%	17,081,781	+37.406%
2026-02-20	7.9000	8.2900	7.6750	7.7800	-2.015%	33,478,459	+41.645%
2026-02-19	8.2900	8.5000	7.5500	7.9400	-17.378%	45,840,858	+38.791%
2026-02-18	9.4800	9.7700	9.4500	9.6100	+1.371%	5,300,937	+14.672%
2026-02-17	10.0000	10.0700	9.4650	9.4800	-5.952%	9,622,920	+16.245%
2026-02-13	10.7600	10.8900	10.0100	10.0800	-2.797%	5,733,630	+9.325%
2026-02-12	11.8800	11.8800	10.3100	10.3700	-13.511%	6,898,705	+6.268%
2026-02-11	12.2750	12.2750	11.0100	11.9900	-1.721%	6,834,515	-8.090%
2026-02-10	13.2800	13.2800	12.0800	12.2000	-8.063%	4,411,808	-9.672%
2026-02-09	12.3900	13.3600	12.2000	13.2700	+5.401%	3,176,375	-16.956%
2026-02-06	11.9800	12.7769	11.7000	12.5900	+14.403%	4,555,161	-12.470%
2026-02-05	11.8900	12.3000	10.8700	11.0050	-11.819%	6,918,022	+0.136%
2026-02-04	12.5700	12.6600	11.3900	12.4800	-3.704%	6,860,673	-11.699%
2026-02-03	13.1500	13.9100	12.1000	12.9600	-1.744%	4,919,570	-14.969%
2026-02-02	12.7500	13.4800	12.5001	13.1900	+1.150%	4,098,928	-16.452%
2026-01-30	13.0300	13.3250	12.6000	13.0400	-1.659%	5,672,485	-15.491%
2026-01-29	13.9000	13.9049	12.9800	13.2600	-5.082%	4,675,339	-16.893%
2026-01-28	14.5000	14.6400	13.4100	13.9700	-2.919%	4,515,571	-21.117%
2026-01-27	13.6200	14.4700	13.5600	14.3900	+3.525%	6,089,690	-23.419%
2026-01-26	14.1500	14.5300	13.7400	13.9000	-4.336%	6,305,355	-20.719%
2026-01-23	14.0000	14.8300	13.4500	14.5300	+3.490%	8,010,879	-24.157%
2026-01-22	14.1900	14.4200	13.7800	14.0400	-1.057%	5,266,152	-21.510%
2026-01-21	14.9300	15.0000	13.6800	14.1900	-2.608%	6,496,388	-22.340%
2026-01-20	14.4000	15.0630	14.1700	14.5700	-8.018%	7,378,621	-24.365%
2026-01-16	15.2600	16.2445	14.7500	15.8400	+3.801%	8,753,812	-30.429%
2026-01-15	14.7350	15.6100	14.2708	15.2600	+3.388%	8,904,358	-27.785%
2026-01-14	13.0500	14.8000	12.7300	14.7600	+15.583%	13,678,510	-25.339%
2026-01-13	12.4800	13.2000	12.2350	12.7700	+4.075%	7,663,505	-13.704%
2026-01-12	11.4300	12.4050	11.3100	12.2700	+6.603%	5,007,070	-10.187%
2026-01-09	11.9000	12.2100	11.4900	11.5100	-1.876%	2,729,369	-4.257%
2026-01-08	11.3300	12.0300	11.2950	11.7300	+2.000%	2,665,934	-6.053%
2026-01-07	11.9000	11.9000	11.4000	11.5000	-3.926%	2,238,509	-4.174%
2026-01-06	12.5600	12.6200	11.5800	11.9700	-4.087%	3,874,164	-7.937%
2026-01-05	12.0500	12.7400	11.9500	12.4800	+8.052%	6,894,287	-11.699%
2026-01-02	11.4200	11.8250	11.2300	11.5500	+3.033%	4,233,969	-4.589%
2025-12-31	10.8500	11.2600	10.6750	11.2100	+3.318%	5,971,174	-1.695%
2025-12-30	11.1700	11.1950	10.7900	10.8500	-1.364%	2,602,769	+1.567%
2025-12-29	10.7100	11.3900	10.6700	11.0000	+2.421%	4,128,793	+0.182%
2025-12-26	11.5000	11.5100	10.6520	10.7400	-6.527%	3,867,180	+2.607%
2025-12-24	11.2100	11.5800	11.0500	11.4900	+1.592%	1,672,445	-4.091%
2025-12-23	11.0400	11.4450	10.9700	11.3100	+0.266%	2,974,433	-2.564%
2025-12-22	11.3400	11.7500	11.1350	11.2800	+2.452%	4,364,308	-2.305%
2025-12-19	10.2400	11.1400	10.2400	11.0100	+9.990%	8,818,709	+0.091%
2025-12-18	10.4200	10.4752	9.9530	10.0100	+2.561%	5,409,213	+10.090%
2025-12-17	10.1900	10.4900	9.6850	9.7600	-2.498%	5,534,354	+12.910%
2025-12-16	9.8500	10.2200	9.6550	10.0100	+1.624%	6,884,014	+10.090%
2025-12-15	10.7000	10.8400	9.7900	9.8500	-7.512%	7,653,799	+11.878%
2025-12-12	11.5900	11.9150	10.6350	10.6500	-9.130%	5,346,594	+3.474%
2025-12-11	11.1500	11.7800	10.8500	11.7200	+2.091%	3,779,812	-5.973%
2025-12-10	12.0200	12.1300	11.4450	11.4800	-6.056%	5,629,379	-4.007%
2025-12-09	11.5850	12.6050	11.5400	12.2200	+1.833%	5,196,677	-9.820%
2025-12-08	12.0400	12.3000	11.6250	12.0000	+1.609%	5,843,527	-8.167%
2025-12-05	12.3000	12.3800	11.6927	11.8100	-6.640%	7,867,313	-6.689%
2025-12-04	12.5000	12.7800	12.2525	12.6500	+0.317%	5,713,574	-12.885%
2025-12-03	12.6900	12.8100	12.2700	12.6100	+0.880%	4,828,389	-12.609%
2025-12-02	13.0400	13.4300	12.4800	12.5000	-3.475%	6,573,978	-11.840%
2025-12-01	12.3450	13.1950	12.2450	12.9500	-3.430%	7,170,258	-14.903%
2025-11-28	13.0900	13.6900	12.9100	13.4100	+5.841%	6,465,316	-17.823%
2025-11-26	11.9400	12.7800	11.7300	12.6700	+6.292%	9,193,633	-13.023%
2025-11-25	11.2900	12.1350	11.1300	11.9200	+3.472%	8,677,733	-7.550%
2025-11-24	10.4500	11.6100	10.4000	11.5200	+11.953%	8,129,571	-4.340%
2025-11-21	9.9600	10.5200	9.6700	10.2900	+1.379%	9,015,215	+7.094%
2025-11-20	10.6400	11.4300	10.0900	10.1500	-0.197%	10,108,785	+8.571%
2025-11-19	10.5200	10.8650	9.9200	10.1700	-5.042%	9,557,904	+8.358%
2025-11-18	10.3300	10.9400	10.1500	10.7100	+0.753%	7,211,886	+2.894%
2025-11-17	10.3250	11.1000	10.1300	10.6300	+1.046%	13,537,874	+3.669%
2025-11-14	10.4900	11.3200	10.2100	10.5200	-5.311%	12,320,754	+4.753%
2025-11-13	10.8600	11.7500	10.5400	11.1100	-20.301%	39,581,655	-0.810%
2025-11-12	15.5100	15.5400	13.6000	13.9400	-7.190%	8,492,670	-20.947%
2025-11-11	17.3500	17.7000	14.9600	15.0200	-14.901%	9,695,385	-26.631%
2025-11-10	22.9800	23.3000	17.3400	17.6500	-19.736%	12,593,439	-37.564%
2025-11-07	20.4300	22.4100	19.8800	21.9900	+3.629%	7,308,970	-49.886%
2025-11-06	21.8300	22.1300	21.0300	21.2200	-3.895%	5,096,415	-48.068%
2025-11-05	21.8100	22.9325	21.6500	22.0800	+3.468%	4,874,339	-50.091%
2025-11-04	21.6800	23.2100	20.9000	21.3400	-6.608%	5,753,806	-48.360%
2025-11-03	24.3000	24.3000	22.2800	22.8500	+2.928%	8,436,221	-51.772%
2025-10-31	23.1400	23.2900	21.8400	22.2000	-1.465%	3,727,240	-50.360%
2025-10-30	22.7100	23.2900	21.9700	22.5300	-2.510%	3,986,186	-51.087%
2025-10-29	24.4750	24.5599	22.3550	23.1100	-4.148%	7,880,834	-52.315%
2025-10-28	23.9300	25.2800	23.6000	24.1100	-0.207%	4,780,048	-54.293%
2025-10-27	24.1900	24.4700	23.4800	24.1600	+3.959%	4,635,579	-54.387%
2025-10-24	22.9300	23.7000	22.5900	23.2400	+6.998%	5,375,370	-52.582%
2025-10-23	21.4500	22.4211	21.1550	21.7200	+1.401%	4,495,786	-49.263%
2025-10-22	23.0000	24.0100	20.2000	21.4200	-9.506%	10,006,561	-48.553%
2025-10-21	25.0700	25.2300	23.5100	23.6700	-7.431%	4,829,262	-53.443%
2025-10-20	25.7600	26.8100	24.9000	25.5700	+6.453%	8,538,478	-56.903%
2025-10-17	24.0550	25.0000	22.9000	24.0200	-7.187%	8,337,221	-54.122%
2025-10-16	26.0750	26.5500	24.6800	25.8800	-0.077%	13,345,361	-57.419%
2025-10-15	24.8000	27.8000	24.1500	25.9000	+28.728%	32,869,940	-57.452%
2025-10-14	18.5000	20.9800	18.0000	20.1200	-1.614%	7,373,878	-45.229%
2025-10-13	18.4000	20.6850	17.9450	20.4500	+15.017%	11,960,144	-46.112%
2025-10-10	20.8300	22.1500	17.7000	17.7800	-13.311%	11,543,390	-38.020%
2025-10-09	19.9050	20.5300	18.5901	20.5100	+2.807%	6,118,974	-46.270%
2025-10-08	20.3000	20.8000	19.5900	19.9500	-3.202%	8,735,987	-44.762%
2025-10-07	20.9200	21.1300	19.3600	20.6100	-1.340%	8,284,587	-46.531%
2025-10-06	20.4100	21.2250	19.3700	20.8900	+7.570%	7,934,031	-47.247%
2025-10-03	17.9000	20.3900	17.5500	19.4200	+10.278%	11,922,723	-43.254%
2025-10-02	18.3100	19.0100	17.5000	17.6100	-2.167%	5,966,137	-37.422%
2025-10-01	17.3200	19.0000	17.2000	18.0000	+5.325%	6,726,859	-38.778%
2025-09-30	17.0850	17.1900	16.5700	17.0900	-1.271%	3,923,408	-35.518%
2025-09-29	16.5000	17.3600	16.3900	17.3100	+6.523%	3,724,297	-36.337%
2025-09-26	16.3250	16.8500	15.6500	16.2500	-1.931%	4,244,497	-32.185%
2025-09-25	16.7200	16.8650	16.0500	16.5700	-5.422%	5,848,464	-33.494%
2025-09-24	16.8000	17.9200	16.6100	17.5200	+5.733%	5,785,729	-37.100%
2025-09-23	18.8100	18.8400	16.5500	16.5700	-7.739%	7,419,468	-33.494%
2025-09-22	16.7500	17.9950	15.9414	17.9600	+9.179%	9,441,925	-38.641%
2025-09-19	17.0000	17.0500	16.3100	16.4500	-2.778%	5,882,669	-33.009%
2025-09-18	17.2100	17.2100	16.2000	16.9200	-0.118%	7,602,890	-34.870%
2025-09-17	16.1950	17.1900	15.8035	16.9400	+3.419%	7,604,116	-34.947%
2025-09-16	15.8450	16.5850	15.1600	16.3800	+2.825%	5,452,781	-32.723%
2025-09-15	16.5400	16.7900	15.5600	15.9300	-1.362%	6,737,308	-30.822%
2025-09-12	14.2600	16.1800	14.0500	16.1500	+14.458%	9,436,205	-31.765%
2025-09-11	13.8700	14.3600	13.5300	14.1100	+3.446%	4,698,949	-21.899%
2025-09-10	14.0900	14.2200	13.6100	13.6400	-1.516%	4,577,286	-19.208%
2025-09-09	12.9300	13.9700	12.7300	13.8500	+9.055%	4,848,759	-20.433%
2025-09-08	12.3500	12.9350	12.0150	12.7000	+2.834%	2,470,138	-13.228%
2025-09-05	12.6000	12.7000	11.8500	12.3500	+2.831%	3,541,525	-10.769%
2025-09-04	13.0000	13.3300	11.9450	12.0100	-9.427%	4,290,314	-8.243%
2025-09-03	14.6000	14.7100	13.1800	13.2600	-6.882%	4,719,716	-16.893%
2025-09-02	13.7300	14.6500	13.4450	14.2400	-0.350%	4,053,786	-22.612%
2025-08-29	13.6000	14.3450	13.2200	14.2900	+4.459%	5,553,344	-22.883%
2025-08-28	13.7500	14.3632	13.4750	13.6800	+0.959%	4,949,921	-19.444%
2025-08-27	13.0000	13.8550	12.7800	13.5500	+4.633%	3,567,324	-18.672%
2025-08-26	12.8200	13.0800	12.6800	12.9500	-1.296%	2,272,087	-14.903%
2025-08-25	13.0300	13.3700	12.6200	13.1200	-1.723%	2,006,186	-16.006%
2025-08-22	12.5300	13.6600	12.3400	13.3500	+5.868%	3,781,315	-17.453%
2025-08-21	12.7950	12.7950	12.2900	12.6100	-2.550%	2,632,362	-12.609%
2025-08-20	12.8800	12.9950	12.1450	12.9400	+0.039%	3,211,718	-14.838%
2025-08-19	14.0500	14.1550	12.6000	12.9350	-9.923%	5,139,319	-14.805%
2025-08-18	13.7000	14.7700	12.6600	14.3600	+7.244%	6,188,217	-23.259%
2025-08-15	13.8400	13.8400	13.0500	13.3900	-2.830%	2,788,949	-17.700%
2025-08-14	13.6700	14.0594	13.2200	13.7800	-1.431%	2,239,367	-20.029%
2025-08-13	13.3500	14.0000	13.2500	13.9800	+5.829%	4,627,907	-21.173%
2025-08-12	12.8400	13.4200	12.8000	13.2100	+3.284%	2,155,045	-16.578%
2025-08-11	12.8200	13.5650	12.7550	12.7900	+1.750%	3,825,894	-13.839%
2025-08-08	12.9900	13.0250	12.2200	12.5700	-2.859%	2,375,883	-12.331%
2025-08-07	13.0200	13.2500	12.6000	12.9400	-0.231%	1,671,101	-14.838%
2025-08-06	12.8400	13.2550	12.6000	12.9700	+1.805%	2,752,136	-15.035%
2025-08-05	12.8900	13.0000	12.4400	12.7400	-1.849%	2,075,923	-13.501%
2025-08-04	12.3900	13.0000	12.1900	12.9800	+7.184%	2,790,203	-15.100%
2025-08-01	12.1000	12.5600	11.8800	12.1100	-6.051%	3,848,207	-9.001%
2025-07-31	13.2600	13.4600	12.8900	12.8900	-1.453%	2,569,677	-14.507%
2025-07-30	13.3700	13.7200	12.7850	13.0800	-2.606%	2,841,073	-15.749%
2025-07-29	14.5000	14.5000	13.3550	13.4300	-5.289%	3,475,054	-17.945%
2025-07-28	15.0500	15.1900	14.1100	14.1800	-3.142%	2,743,491	-22.285%
2025-07-25	14.9100	14.9700	14.2660	14.6400	-3.430%	2,847,132	-24.727%
2025-07-24	14.7500	15.6300	14.7300	15.1600	+2.780%	5,520,829	-27.309%
2025-07-23	14.5500	14.7700	13.7700	14.7500	+0.683%	3,153,693	-25.288%
2025-07-22	13.9500	14.8903	13.6000	14.6500	+6.545%	6,649,153	-24.778%
2025-07-21	13.9900	15.1700	13.7100	13.7500	+0.365%	7,366,112	-19.855%
2025-07-18	13.9000	14.5700	13.3900	13.7000	-0.364%	5,344,410	-19.562%
2025-07-17	13.5200	13.8500	13.3000	13.7500	+1.852%	3,536,140	-19.855%
2025-07-16	13.0500	13.7950	12.9200	13.5000	+7.570%	5,183,438	-18.370%
2025-07-15	13.3200	13.3900	12.4800	12.5500	-7.106%	4,556,074	-12.191%
2025-07-14	13.7000	14.4700	13.1700	13.5100	+2.039%	6,420,447	-18.431%
2025-07-11	13.9100	14.4770	13.0700	13.2400	+0.532%	4,483,361	-16.767%
2025-07-10	13.0600	13.4900	12.8300	13.1700	+1.542%	5,768,129	-16.325%
2025-07-09	13.0350	13.0377	12.1600	12.9700	+2.287%	3,745,399	-15.035%
2025-07-08	13.4000	13.5500	12.4350	12.6800	-3.390%	4,019,183	-13.091%
2025-07-07	13.0700	13.3600	12.3000	13.1250	-4.684%	4,808,130	-16.038%
2025-07-03	13.2900	14.1000	13.1600	13.7700	+5.275%	5,007,172	-19.971%
2025-07-02	11.5100	13.3700	11.3500	13.0800	+15.752%	11,407,623	-15.749%
2025-07-01	11.1300	11.6250	10.8000	11.3000	-1.568%	3,652,612	-2.478%
2025-06-30	11.1600	11.7000	11.1200	11.4800	+3.517%	4,041,144	-4.007%
2025-06-27	11.3200	11.3500	10.8200	11.0900	-1.070%	15,676,663	-0.631%
2025-06-26	10.6800	11.3100	10.4100	11.2100	+4.376%	6,804,532	-1.695%
2025-06-25	11.2900	11.3600	10.7150	10.7400	-2.186%	5,626,198	+2.607%
2025-06-24	11.1500	11.4050	10.9700	10.9800	+0.642%	3,707,680	+0.364%
2025-06-23	10.8350	11.1800	10.4800	10.9100	-3.280%	5,267,630	+1.008%
2025-06-20	12.0300	12.0800	11.2250	11.2800	-4.366%	5,398,330	-2.305%
2025-06-18	11.8000	11.9900	11.2800	11.7950	-7.126%	11,664,693	-6.571%
2025-06-17	13.2000	13.2500	12.5100	12.7000	-6.342%	2,252,477	-13.228%
2025-06-16	12.9700	13.5700	12.8000	13.5600	+6.940%	1,989,819	-18.732%
2025-06-13	12.9250	13.2350	12.6000	12.6800	-4.590%	2,286,191	-13.091%
2025-06-12	13.4350	13.8000	13.2200	13.2900	-3.905%	2,006,220	-17.081%
2025-06-11	14.3000	14.3500	13.6800	13.8300	-3.287%	2,328,328	-20.318%
2025-06-10	14.5000	14.7500	13.8000	14.3000	+2.070%	3,539,851	-22.937%
2025-06-09	14.5000	14.5100	13.5900	14.0100	+0.143%	4,042,295	-21.342%
2025-06-06	12.9650	14.2600	12.9300	13.9900	+10.768%	4,349,691	-21.229%
2025-06-05	13.5300	13.5500	12.3350	12.6300	-4.679%	3,073,989	-12.747%
2025-06-04	12.6000	13.2800	12.4950	13.2500	+2.634%	4,101,341	-16.830%
2025-06-03	13.0300	13.1900	12.6800	12.9100	+1.176%	3,037,945	-14.640%
2025-06-02	12.7000	12.9000	12.2200	12.7600	-0.778%	2,922,110	-13.636%
2025-05-30	14.0500	14.0700	12.7600	12.8600	-10.133%	6,605,673	-14.308%
2025-05-29	14.6000	15.0500	14.2400	14.3100	+0.070%	4,613,988	-22.991%
2025-05-28	14.9100	15.0100	14.1900	14.3000	-4.667%	3,672,376	-22.937%
2025-05-27	15.0400	15.1500	14.5600	15.0000	+3.734%	3,372,963	-26.533%
2025-05-23	14.3400	14.7755	14.1400	14.4600	-4.111%	3,113,258	-23.790%
2025-05-22	15.2700	15.8000	15.0200	15.0800	+2.237%	3,983,625	-26.923%
2025-05-21	15.0300	16.2300	14.6724	14.7500	-5.388%	8,068,923	-25.288%
2025-05-20	15.3500	15.7650	14.6000	15.5900	+1.762%	3,901,135	-29.314%
2025-05-19	14.8000	15.5000	14.2800	15.3200	+0.856%	4,304,840	-28.068%
2025-05-16	13.9600	15.2300	13.6200	15.1900	+10.634%	5,304,028	-27.452%
2025-05-15	13.8200	13.9000	12.3350	13.7300	-2.555%	8,973,401	-19.738%
2025-05-14	14.2600	14.7500	14.0100	14.0900	-2.356%	5,479,496	-21.789%
2025-05-13	14.2850	14.7900	13.9200	14.4300	+1.763%	3,941,725	-23.631%
2025-05-12	15.1000	15.2500	13.8850	14.1800	+0.425%	6,962,842	-22.285%
2025-05-09	13.9600	14.5999	13.6200	14.1200	+4.284%	9,984,113	-21.955%
2025-05-08	12.0500	13.8300	11.7100	13.5400	+19.295%	9,112,779	-18.612%
2025-05-07	10.9000	11.3750	10.5450	11.3500	+3.938%	3,890,770	-2.907%
2025-05-06	10.0000	11.1150	9.9000	10.9200	+6.537%	4,528,860	+0.916%
2025-05-05	10.5200	10.6491	9.8700	10.2500	-6.563%	3,307,932	+7.512%
2025-05-02	10.3300	11.3500	10.1900	10.9700	+7.760%	4,391,107	+0.456%
2025-05-01	10.1300	10.7200	9.8400	10.1800	+6.374%	5,673,547	+8.251%
2025-04-30	9.4000	9.6500	9.0800	9.5700	-2.843%	2,543,670	+15.152%
2025-04-29	10.0200	10.1650	9.6400	9.8500	-1.697%	2,620,561	+11.878%
2025-04-28	10.5200	10.5200	9.5000	10.0200	-4.843%	3,881,007	+9.980%
2025-04-25	10.6600	10.8100	10.1600	10.5300	+1.250%	5,235,968	+4.653%
2025-04-24	9.7000	10.5500	9.5900	10.4000	+5.691%	6,290,667	+5.962%
2025-04-23	9.9600	10.5450	9.6100	9.8400	+4.904%	8,963,357	+11.992%
2025-04-22	7.9400	9.5600	7.9100	9.3800	+23.421%	8,488,775	+17.484%
2025-04-21	7.8000	8.2200	7.5600	7.6000	-0.262%	4,811,444	+45.000%
2025-04-17	7.3900	7.6950	7.1500	7.6200	+3.252%	2,954,380	+44.619%
2025-04-16	7.0500	7.4750	6.8400	7.3800	+2.500%	6,431,879	+49.322%
2025-04-15	7.8100	7.9000	7.1350	7.2000	-8.513%	3,893,319	+53.056%
2025-04-14	8.3800	8.4000	7.7200	7.8700	-1.006%	3,667,633	+40.025%

.dark-mode .xX7QFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX7QFx{ color: #333333; background-color: white; border: 2px solid #333333; }BTDRBitdeer Technologies Group Class Astock NASDAQ

BTDR
Bitdeer Technologies Group Class A
stock NASDAQ