Dark

BTM
Bitcoin Depot Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.69USD+28.708%(+0.60)4,462,226

2.57Bid 2.67Ask 0.10Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

2.15USD+2.871%(+0.06)71,459

After-hours

May 16, 2025 4:55:30 PM EDT

2.69USD0.000%(0.00)9,566

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.300	2.7100	2.2100	2.690	+28.708%	4,462,226	0.000%
2025-05-15	1.930	2.4000	1.8200	2.090	+22.941%	9,685,327	+28.708%
2025-05-14	1.770	1.8800	1.6500	1.700	-3.955%	515,762	+58.235%
2025-05-13	1.660	1.7700	1.6300	1.770	+8.589%	336,259	+51.977%
2025-05-12	1.760	1.7600	1.5400	1.630	-3.550%	452,770	+65.031%
2025-05-09	1.510	1.7500	1.4750	1.690	+11.921%	743,680	+59.172%
2025-05-08	1.370	1.5200	1.3700	1.510	+10.219%	208,487	+78.146%
2025-05-07	1.410	1.4300	1.3600	1.370	-2.837%	60,447	+96.350%
2025-05-06	1.480	1.4900	1.3800	1.410	-5.369%	116,701	+90.780%
2025-05-05	1.490	1.5050	1.4700	1.490	-1.325%	36,098	+80.537%
2025-05-02	1.480	1.5500	1.4500	1.510	+1.342%	110,942	+78.146%
2025-05-01	1.530	1.5800	1.4900	1.490	-1.325%	59,574	+80.537%
2025-04-30	1.500	1.5534	1.4900	1.510	-2.581%	116,456	+78.146%
2025-04-29	1.540	1.5700	1.5100	1.550	-0.641%	21,578	+73.548%
2025-04-28	1.580	1.6000	1.5100	1.560	-0.637%	122,106	+72.436%
2025-04-25	1.460	1.5900	1.4100	1.570	+8.276%	328,786	+71.338%
2025-04-24	1.410	1.5000	1.3500	1.450	+2.837%	134,118	+85.517%
2025-04-23	1.340	1.4500	1.3300	1.410	+7.634%	94,649	+90.780%
2025-04-22	1.380	1.4100	1.2700	1.310	-5.072%	181,629	+105.344%
2025-04-21	1.400	1.4000	1.3300	1.380	-2.128%	118,531	+94.928%
2025-04-17	1.390	1.4200	1.3800	1.410	+2.920%	98,411	+90.780%
2025-04-16	1.290	1.3800	1.2800	1.370	+4.580%	95,441	+96.350%
2025-04-15	1.290	1.3267	1.2500	1.310	+0.769%	115,299	+105.344%
2025-04-14	1.230	1.3500	1.2200	1.300	+9.244%	195,714	+106.923%
2025-04-11	1.220	1.2400	1.1500	1.190	-0.833%	77,309	+126.050%
2025-04-10	1.170	1.2400	1.1400	1.200	+2.564%	120,376	+124.167%
2025-04-09	1.170	1.2400	1.1400	1.170	-2.500%	275,997	+129.915%
2025-04-08	1.180	1.2700	1.1500	1.200	+5.263%	177,908	+124.167%
2025-04-07	1.170	1.2300	1.0700	1.140	-10.236%	450,004	+135.965%
2025-04-04	1.330	1.3527	1.2600	1.270	-4.511%	230,130	+111.811%
2025-04-03	1.350	1.3700	1.3000	1.330	-4.317%	226,023	+102.256%
2025-04-02	1.400	1.4200	1.3606	1.390	-2.113%	191,290	+93.525%
2025-04-01	1.500	1.5000	1.4100	1.420	-5.960%	356,491	+89.437%
2025-03-31	1.450	1.5100	1.4000	1.510	+4.138%	178,245	+78.146%
2025-03-28	1.440	1.5000	1.4323	1.450	-2.027%	91,170	+85.517%
2025-03-27	1.540	1.5425	1.4600	1.480	-3.896%	166,752	+81.757%
2025-03-26	1.580	1.6100	1.5400	1.540	-3.145%	114,859	+74.675%
2025-03-25	1.490	1.6600	1.4900	1.590	+7.432%	384,489	+69.182%
2025-03-24	1.400	1.5000	1.3700	1.480	+8.824%	210,311	+81.757%
2025-03-21	1.370	1.3950	1.3400	1.360	-1.449%	433,567	+97.794%
2025-03-20	1.380	1.4200	1.3700	1.380	-2.128%	431,204	+94.928%
2025-03-19	1.420	1.4850	1.3700	1.410	0.000%	346,599	+90.780%
2025-03-18	1.490	1.6600	1.3300	1.410	+1.439%	1,178,725	+90.780%
2025-03-17	1.390	1.4100	1.3400	1.390	+1.460%	334,125	+93.525%
2025-03-14	1.330	1.3900	1.3100	1.370	+3.788%	264,222	+96.350%
2025-03-13	1.310	1.3200	1.3000	1.320	+0.763%	208,643	+103.788%
2025-03-12	1.320	1.3300	1.2900	1.310	-0.758%	188,367	+105.344%
2025-03-11	1.300	1.3350	1.2900	1.320	+1.538%	228,472	+103.788%
2025-03-10	1.300	1.3001	1.2400	1.300	0.000%	482,443	+106.923%
2025-03-07	1.250	1.3100	1.2500	1.300	+1.563%	155,242	+106.923%
2025-03-06	1.230	1.2800	1.2044	1.280	+2.400%	366,695	+110.156%
2025-03-05	1.220	1.2500	1.2200	1.250	+2.459%	312,718	+115.200%
2025-03-04	1.200	1.2200	1.1200	1.220	+1.667%	327,659	+120.492%
2025-03-03	1.160	1.2200	1.0700	1.200	+9.091%	948,418	+124.167%
2025-02-28	0.990	1.1096	0.9886	1.100	+7.843%	253,045	+144.545%
2025-02-27	1.070	1.0700	0.9256	1.020	-1.923%	423,888	+163.725%
2025-02-26	1.130	1.1300	1.0200	1.040	-7.965%	245,358	+158.654%
2025-02-25	1.180	1.1900	1.0501	1.130	-5.042%	353,610	+138.053%
2025-02-24	1.300	1.3100	1.1800	1.190	-7.752%	223,830	+126.050%
2025-02-21	1.310	1.3200	1.2700	1.290	0.000%	172,173	+108.527%
2025-02-20	1.340	1.3400	1.2790	1.290	-3.731%	134,427	+108.527%
2025-02-19	1.440	1.4400	1.3300	1.340	-6.944%	217,594	+100.746%
2025-02-18	1.440	1.4900	1.4200	1.440	0.000%	213,537	+86.806%
2025-02-14	1.390	1.4600	1.3600	1.440	+4.348%	182,276	+86.806%
2025-02-13	1.370	1.4100	1.3200	1.380	+2.222%	146,433	+94.928%
2025-02-12	1.330	1.3700	1.2500	1.350	+0.746%	244,115	+99.259%
2025-02-11	1.380	1.4000	1.3300	1.340	-4.965%	165,686	+100.746%
2025-02-10	1.420	1.4200	1.3600	1.410	+2.174%	213,883	+90.780%
2025-02-07	1.430	1.4398	1.3600	1.380	-2.817%	262,820	+94.928%
2025-02-06	1.480	1.5000	1.3500	1.420	-3.401%	397,651	+89.437%
2025-02-05	1.530	1.5400	1.4100	1.470	-3.289%	437,100	+82.993%
2025-02-04	1.560	1.5600	1.5000	1.520	-2.564%	246,835	+76.974%
2025-02-03	1.570	1.5800	1.4900	1.560	-2.500%	373,065	+72.436%
2025-01-31	1.650	1.6500	1.5900	1.600	-3.614%	282,819	+68.125%
2025-01-30	1.660	1.7000	1.6400	1.660	-1.775%	243,431	+62.048%
2025-01-29	1.650	1.6900	1.6150	1.690	+3.049%	208,447	+59.172%
2025-01-28	1.680	1.6800	1.6000	1.640	-1.796%	185,501	+64.024%
2025-01-27	1.770	1.7799	1.6600	1.670	-6.704%	353,783	+61.078%
2025-01-24	1.770	1.8000	1.7200	1.790	+4.070%	584,522	+50.279%
2025-01-23	1.740	1.8400	1.7099	1.720	+0.585%	603,871	+56.395%
2025-01-22	1.700	1.7400	1.6400	1.710	0.000%	276,690	+57.310%
2025-01-21	1.890	2.0000	1.7000	1.710	-4.469%	895,399	+57.310%
2025-01-17	1.650	1.9300	1.6500	1.790	+9.146%	1,225,593	+50.279%
2025-01-16	1.660	1.6600	1.5800	1.640	+2.500%	228,949	+64.024%
2025-01-15	1.550	1.6100	1.5500	1.600	+4.575%	200,633	+68.125%
2025-01-14	1.580	1.6000	1.5100	1.530	-3.165%	127,133	+75.817%
2025-01-13	1.490	1.5800	1.4600	1.580	+1.282%	247,228	+70.253%
2025-01-10	1.570	1.6000	1.4800	1.560	-0.637%	276,887	+72.436%
2025-01-08	1.590	1.5900	1.5400	1.570	-1.875%	252,067	+71.338%
2025-01-07	1.650	1.6500	1.5800	1.600	-3.030%	352,802	+68.125%
2025-01-06	1.680	1.6900	1.6250	1.650	0.000%	339,254	+63.030%
2025-01-03	1.590	1.6700	1.5594	1.650	+3.125%	305,673	+63.030%
2025-01-02	1.640	1.6400	1.5300	1.600	-1.235%	380,481	+68.125%
2024-12-31	1.550	1.6200	1.5500	1.620	+5.195%	240,226	+66.049%
2024-12-30	1.610	1.6100	1.5000	1.540	-4.348%	423,965	+74.675%
2024-12-27	1.660	1.6600	1.5500	1.610	-2.424%	346,334	+67.081%
2024-12-26	1.580	1.6773	1.5500	1.650	+4.430%	334,803	+63.030%
2024-12-24	1.620	1.6200	1.5601	1.580	-0.629%	189,545	+70.253%
2024-12-23	1.730	1.7400	1.5600	1.590	-8.092%	560,888	+69.182%
2024-12-20	1.720	1.7800	1.6500	1.730	-4.420%	779,922	+55.491%
2024-12-19	1.880	1.9199	1.7900	1.810	-2.688%	264,578	+48.619%
2024-12-18	2.000	2.0000	1.7903	1.860	-7.000%	581,778	+44.624%
2024-12-17	2.060	2.0600	1.9500	2.000	-1.961%	343,690	+34.500%
2024-12-16	1.970	2.0500	1.9300	2.040	+4.615%	712,358	+31.863%
2024-12-13	1.900	1.9700	1.8476	1.950	+1.563%	557,818	+37.949%
2024-12-12	1.850	1.9700	1.8150	1.920	+4.348%	435,686	+40.104%
2024-12-11	1.830	1.8900	1.8300	1.840	-1.075%	317,430	+46.196%
2024-12-10	1.900	1.9200	1.8300	1.860	-2.105%	185,902	+44.624%
2024-12-09	1.870	1.9400	1.8305	1.900	+2.151%	383,875	+41.579%
2024-12-06	1.790	1.9100	1.7672	1.860	+3.911%	699,973	+44.624%
2024-12-05	1.980	2.1200	1.7450	1.790	-1.105%	1,246,918	+50.279%
2024-12-04	1.730	1.8300	1.7100	1.810	+7.101%	652,264	+48.619%
2024-12-03	1.810	1.8450	1.6850	1.690	-7.650%	606,842	+59.172%
2024-12-02	1.980	1.9800	1.7500	1.830	-8.040%	875,452	+46.995%
2024-11-29	2.000	2.0600	1.9500	1.990	+0.505%	446,515	+35.176%
2024-11-27	1.970	2.0900	1.9500	1.980	+2.062%	649,054	+35.859%
2024-11-26	1.990	2.0300	1.9200	1.940	-2.020%	405,555	+38.660%
2024-11-25	1.970	2.0800	1.9000	1.980	-0.503%	724,829	+35.859%
2024-11-22	1.880	2.0382	1.8700	1.990	+5.851%	623,741	+35.176%
2024-11-21	1.980	2.0100	1.8100	1.880	-5.051%	1,079,992	+43.085%
2024-11-20	2.050	2.1400	1.9200	1.980	-2.941%	1,160,473	+35.859%
2024-11-19	1.850	2.1100	1.8300	2.040	+5.699%	1,126,774	+31.863%
2024-11-18	1.970	2.0200	1.7600	1.930	-3.500%	1,503,604	+39.378%
2024-11-15	2.480	2.4800	1.9200	2.000	-17.695%	3,307,392	+34.500%
2024-11-14	2.830	2.8600	2.4200	2.430	-2.016%	4,628,564	+10.700%
2024-11-13	3.010	3.2500	2.3701	2.480	-1.195%	9,979,151	+8.468%
2024-11-12	2.680	3.2900	2.3402	2.510	-6.343%	11,265,841	+7.171%
2024-11-11	2.000	3.5200	1.9500	2.680	+54.023%	20,765,013	+0.373%
2024-11-08	1.720	1.7600	1.6500	1.740	+2.353%	209,257	+54.598%
2024-11-07	1.700	1.7100	1.6100	1.700	0.000%	290,705	+58.235%
2024-11-06	1.610	1.7400	1.6000	1.700	+12.583%	777,180	+58.235%
2024-11-05	1.470	1.5100	1.4600	1.510	+2.721%	70,646	+78.146%
2024-11-04	1.460	1.4900	1.4500	1.470	-0.676%	43,555	+82.993%
2024-11-01	1.520	1.5200	1.4700	1.480	0.000%	94,876	+81.757%
2024-10-31	1.550	1.5500	1.4700	1.480	-1.987%	68,561	+81.757%
2024-10-30	1.510	1.5750	1.4800	1.510	-3.205%	171,107	+78.146%
2024-10-29	1.440	1.5866	1.4100	1.560	+8.333%	546,864	+72.436%
2024-10-28	1.460	1.4600	1.4300	1.440	+0.699%	76,560	+86.806%
2024-10-25	1.480	1.4800	1.4100	1.430	-2.721%	102,070	+88.112%
2024-10-24	1.480	1.4959	1.4700	1.470	+0.685%	48,613	+82.993%
2024-10-23	1.500	1.5354	1.4600	1.460	-2.667%	36,856	+84.247%
2024-10-22	1.530	1.5300	1.5000	1.500	-1.316%	29,083	+79.333%
2024-10-21	1.550	1.5700	1.5113	1.520	-2.564%	31,260	+76.974%
2024-10-18	1.490	1.5750	1.4750	1.560	+4.698%	150,195	+72.436%
2024-10-17	1.500	1.5033	1.4000	1.490	-2.614%	120,386	+80.537%
2024-10-16	1.510	1.5300	1.4700	1.530	+2.000%	101,273	+75.817%
2024-10-15	1.540	1.5400	1.4800	1.500	-1.316%	63,845	+79.333%
2024-10-14	1.500	1.5400	1.5000	1.520	+1.333%	48,297	+76.974%
2024-10-11	1.510	1.5100	1.4950	1.500	-0.662%	10,902	+79.333%
2024-10-10	1.520	1.5200	1.4800	1.510	-0.658%	25,404	+78.146%
2024-10-09	1.540	1.5400	1.5000	1.520	-0.654%	46,768	+76.974%
2024-10-08	1.540	1.5400	1.5105	1.530	+0.658%	17,880	+75.817%
2024-10-07	1.520	1.5200	1.5000	1.520	+1.333%	19,074	+76.974%
2024-10-04	1.510	1.5100	1.4500	1.500	+2.041%	79,105	+79.333%
2024-10-03	1.500	1.5200	1.4700	1.470	-2.000%	80,650	+82.993%
2024-10-02	1.500	1.5500	1.4738	1.500	-0.662%	59,086	+79.333%
2024-10-01	1.590	1.5900	1.4900	1.510	-4.430%	106,668	+78.146%
2024-09-30	1.580	1.6100	1.5601	1.580	-0.629%	43,071	+70.253%
2024-09-27	1.630	1.6400	1.5700	1.590	-2.454%	72,301	+69.182%
2024-09-26	1.570	1.6400	1.5500	1.630	+5.161%	95,824	+65.031%
2024-09-25	1.590	1.5900	1.5400	1.550	-0.641%	41,716	+73.548%
2024-09-24	1.540	1.6300	1.5400	1.560	+1.961%	85,866	+72.436%
2024-09-23	1.580	1.5900	1.5300	1.530	-3.774%	50,071	+75.817%
2024-09-20	1.560	1.5900	1.5394	1.590	+1.274%	71,072	+69.182%
2024-09-19	1.540	1.6000	1.5400	1.570	+2.614%	42,974	+71.338%
2024-09-18	1.520	1.5842	1.5200	1.530	+0.658%	28,483	+75.817%
2024-09-17	1.550	1.5900	1.5000	1.520	-5.590%	138,741	+76.974%
2024-09-16	1.620	1.6700	1.6000	1.610	-0.617%	65,669	+67.081%
2024-09-13	1.580	1.6200	1.5500	1.620	+2.532%	57,593	+66.049%
2024-09-12	1.590	1.5900	1.5300	1.580	0.000%	49,316	+70.253%
2024-09-11	1.540	1.6000	1.5100	1.580	+1.282%	41,734	+70.253%
2024-09-10	1.500	1.5600	1.4800	1.560	+5.405%	62,301	+72.436%
2024-09-09	1.560	1.5600	1.4000	1.480	-5.732%	159,094	+81.757%
2024-09-06	1.570	1.5700	1.4900	1.570	0.000%	81,254	+71.338%
2024-09-05	1.570	1.5883	1.5300	1.570	-0.633%	43,672	+71.338%
2024-09-04	1.550	1.5900	1.5300	1.580	+3.268%	24,693	+70.253%
2024-09-03	1.620	1.6715	1.4600	1.530	-8.383%	125,787	+75.817%
2024-08-30	1.640	1.6800	1.6100	1.670	+2.454%	54,169	+61.078%
2024-08-29	1.630	1.6700	1.5800	1.630	-0.610%	67,615	+65.031%
2024-08-28	1.650	1.6602	1.6200	1.640	+3.797%	23,396	+64.024%
2024-08-27	1.740	1.7400	1.5600	1.580	-9.195%	105,341	+70.253%
2024-08-26	1.720	1.7400	1.6900	1.740	+0.578%	38,683	+54.598%
2024-08-23	1.710	1.7500	1.7000	1.730	+1.170%	35,977	+55.491%
2024-08-22	1.790	1.7900	1.7000	1.710	-3.933%	30,020	+57.310%
2024-08-21	1.790	1.7900	1.7000	1.780	0.000%	151,292	+51.124%
2024-08-20	1.750	1.8000	1.7100	1.780	+1.714%	151,435	+51.124%
2024-08-19	1.720	1.7500	1.6950	1.750	+4.790%	120,712	+53.714%
2024-08-16	1.680	1.7400	1.6300	1.670	0.000%	98,289	+61.078%
2024-08-15	1.560	1.6800	1.5500	1.670	+7.051%	106,728	+61.078%
2024-08-14	1.590	1.6500	1.5300	1.560	-0.637%	81,564	+72.436%
2024-08-13	1.650	1.6500	1.5600	1.570	-4.848%	49,410	+71.338%
2024-08-12	1.700	1.7000	1.6100	1.650	-3.509%	126,664	+63.030%
2024-08-09	1.600	1.7200	1.5500	1.710	+11.039%	169,981	+57.310%
2024-08-08	1.540	1.5800	1.5100	1.540	+0.654%	85,895	+74.675%
2024-08-07	1.570	1.5800	1.5000	1.530	-1.923%	101,610	+75.817%
2024-08-06	1.540	1.6000	1.5400	1.560	+1.961%	91,838	+72.436%
2024-08-05	1.360	1.5300	1.3300	1.530	+1.325%	121,205	+75.817%
2024-08-02	1.650	1.6500	1.4900	1.510	-6.211%	137,493	+78.146%
2024-08-01	1.730	1.7300	1.5900	1.610	-4.734%	72,447	+67.081%
2024-07-31	1.700	1.7100	1.6800	1.690	-1.170%	102,780	+59.172%
2024-07-30	1.740	1.7700	1.6900	1.710	-2.841%	49,487	+57.310%
2024-07-29	1.790	1.8000	1.7500	1.760	+1.149%	92,101	+52.841%
2024-07-26	1.760	1.7900	1.7100	1.740	+0.288%	166,387	+54.598%
2024-07-25	1.800	1.8000	1.7300	1.735	-3.073%	217,181	+55.043%
2024-07-24	1.790	1.8200	1.7600	1.790	-1.105%	64,910	+50.279%
2024-07-23	1.870	1.8700	1.7500	1.810	-3.209%	163,759	+48.619%
2024-07-22	1.750	1.8800	1.7100	1.870	+9.357%	627,226	+43.850%
2024-07-19	1.690	1.7500	1.6600	1.710	+2.395%	112,028	+57.310%
2024-07-18	1.670	1.7000	1.6200	1.670	+2.454%	112,053	+61.078%
2024-07-17	1.560	1.6799	1.5400	1.630	+2.516%	229,411	+65.031%
2024-07-16	1.600	1.6100	1.5200	1.590	+0.633%	122,647	+69.182%
2024-07-15	1.720	1.7200	1.5300	1.580	-1.863%	253,321	+70.253%
2024-07-12	1.630	1.6392	1.5700	1.610	+0.625%	90,575	+67.081%
2024-07-11	1.600	1.6200	1.5900	1.600	-1.235%	57,575	+68.125%
2024-07-10	1.600	1.6400	1.5700	1.620	+0.621%	91,277	+66.049%
2024-07-09	1.670	1.6800	1.6000	1.610	-2.424%	55,720	+67.081%
2024-07-08	1.680	1.7050	1.6300	1.650	-1.786%	39,131	+63.030%
2024-07-05	1.730	1.7400	1.6400	1.680	-1.754%	94,731	+60.119%
2024-07-03	1.670	1.7280	1.6400	1.710	+5.556%	55,195	+57.310%
2024-07-02	1.770	1.8100	1.6200	1.620	-8.989%	114,219	+66.049%
2024-07-01	1.800	1.8200	1.7700	1.780	-1.111%	63,497	+51.124%
2024-06-28	1.810	1.8100	1.7600	1.800	-0.552%	65,134	+49.444%
2024-06-27	1.840	1.8400	1.7900	1.810	+0.556%	33,131	+48.619%
2024-06-26	1.720	1.8400	1.7123	1.800	+3.448%	179,619	+49.444%
2024-06-25	1.650	1.7600	1.6500	1.740	+6.748%	102,989	+54.598%
2024-06-24	1.620	1.6797	1.6000	1.630	+12.414%	167,250	+65.031%
2024-06-21	1.840	1.8900	1.4500	1.450	-21.622%	448,686	+85.517%
2024-06-20	1.840	1.9200	1.8310	1.850	0.000%	42,619	+45.405%
2024-06-18	1.830	1.9350	1.8300	1.850	0.000%	75,686	+45.405%
2024-06-17	1.920	1.9200	1.8000	1.850	0.000%	58,932	+45.405%
2024-06-14	1.890	1.9100	1.8500	1.850	-3.646%	41,837	+45.405%
2024-06-13	1.950	1.9700	1.9100	1.920	-2.041%	58,664	+40.104%
2024-06-12	1.920	1.9900	1.9200	1.960	-1.010%	42,953	+37.245%
2024-06-11	1.940	1.9800	1.8700	1.980	+3.125%	38,580	+35.859%
2024-06-10	2.000	2.0000	1.9000	1.920	-1.031%	54,643	+40.104%
2024-06-07	1.950	1.9900	1.9200	1.940	-0.513%	28,404	+38.660%
2024-06-06	1.990	2.0200	1.9300	1.950	-0.510%	58,379	+37.949%
2024-06-05	1.900	2.0097	1.8601	1.960	+3.158%	67,075	+37.245%
2024-06-04	1.830	1.9500	1.8300	1.900	+4.396%	99,384	+41.579%
2024-06-03	2.000	2.0000	1.8100	1.820	-8.543%	141,422	+47.802%
2024-05-31	1.980	2.0200	1.9600	1.990	0.000%	29,537	+35.176%
2024-05-30	2.000	2.0300	1.9700	1.990	0.000%	157,078	+35.176%
2024-05-29	1.980	2.0300	1.9500	1.990	0.000%	40,142	+35.176%
2024-05-28	2.030	2.0500	1.9799	1.990	-2.451%	77,114	+35.176%
2024-05-24	1.900	2.0900	1.8668	2.040	+10.270%	144,735	+31.863%
2024-05-23	1.890	1.9100	1.8000	1.850	-2.632%	117,121	+45.405%
2024-05-22	1.870	1.9400	1.8500	1.900	+1.064%	33,859	+41.579%
2024-05-21	1.870	1.9900	1.8300	1.880	-0.529%	91,160	+43.085%
2024-05-20	1.910	1.9500	1.8250	1.890	-0.526%	148,996	+42.328%
2024-05-17	1.940	1.9500	1.8200	1.900	0.000%	82,443	+41.579%
2024-05-16	1.920	1.9700	1.8900	1.900	+0.529%	65,411	+41.579%
2024-05-15	1.850	1.9300	1.8500	1.890	+1.613%	85,984	+42.328%
2024-05-14	1.870	1.9800	1.8600	1.860	-6.061%	90,689	+44.624%
2024-05-13	1.900	2.0000	1.8400	1.980	+6.452%	158,362	+35.859%
2024-05-10	1.800	1.9300	1.8000	1.860	+1.639%	71,407	+44.624%
2024-05-09	1.890	1.9100	1.8000	1.830	-3.175%	51,073	+46.995%
2024-05-08	1.730	1.9000	1.7300	1.890	+9.249%	65,141	+42.328%
2024-05-07	1.870	1.9000	1.6700	1.730	-8.466%	181,498	+55.491%
2024-05-06	1.970	1.9830	1.8700	1.890	-4.545%	120,114	+42.328%
2024-05-03	1.970	2.0700	1.9700	1.980	-0.503%	172,179	+35.859%
2024-05-02	1.920	2.0000	1.9200	1.990	+2.051%	58,301	+35.176%
2024-05-01	1.930	2.0100	1.9200	1.950	-0.510%	125,193	+37.949%
2024-04-30	1.840	1.9800	1.8100	1.960	+8.287%	183,194	+37.245%
2024-04-29	1.760	1.8100	1.6499	1.810	+0.556%	194,804	+48.619%
2024-04-26	1.790	1.8194	1.7500	1.800	0.000%	58,021	+49.444%
2024-04-25	1.920	1.9499	1.7800	1.800	-6.736%	86,238	+49.444%
2024-04-24	1.870	2.0300	1.8600	1.930	+1.579%	103,910	+39.378%
2024-04-23	2.000	2.0200	1.8500	1.900	-5.000%	117,092	+41.579%
2024-04-22	2.040	2.1100	1.9700	2.000	-2.913%	315,124	+34.500%
2024-04-19	1.910	2.1092	1.9000	2.060	+8.421%	453,749	+30.583%
2024-04-18	1.670	1.9450	1.6501	1.900	+13.772%	256,075	+41.579%
2024-04-17	1.660	1.7103	1.6183	1.670	+3.727%	131,013	+61.078%
2024-04-16	1.450	1.6800	1.3602	1.610	+12.587%	270,136	+67.081%
2024-04-15	1.610	1.6100	1.3580	1.430	-10.063%	242,023	+88.112%
2024-04-12	1.750	1.7600	1.4500	1.590	-8.092%	488,883	+69.182%
2024-04-11	1.730	1.7600	1.6600	1.730	+1.765%	78,595	+55.491%
2024-04-10	1.795	1.7950	1.6806	1.700	-4.494%	141,055	+58.235%
2024-04-09	1.800	1.8200	1.7800	1.780	-2.198%	68,017	+51.124%
2024-04-08	1.800	1.8300	1.7600	1.820	+4.000%	110,921	+47.802%
2024-04-05	1.750	1.8100	1.7400	1.750	-1.685%	84,878	+53.714%
2024-04-04	1.800	1.8300	1.7300	1.780	+4.094%	263,820	+51.124%
2024-04-03	1.630	1.7300	1.6200	1.710	+3.012%	137,146	+57.310%
2024-04-02	1.750	1.7800	1.5800	1.660	-2.924%	437,721	+62.048%
2024-04-01	1.900	1.9100	1.6500	1.710	-9.763%	582,803	+57.310%
2024-03-28	2.000	2.0000	1.8900	1.895	-0.785%	228,582	+41.953%
2024-03-27	2.200	2.2000	1.9000	1.910	-12.385%	698,144	+40.838%
2024-03-26	2.220	2.2800	2.1400	2.180	-1.802%	230,061	+23.394%
2024-03-25	2.330	2.4000	2.1500	2.220	-17.164%	929,256	+21.171%
2024-03-22	2.690	2.7000	2.6136	2.680	-0.372%	124,073	+0.373%
2024-03-21	2.550	2.7000	2.5301	2.690	+6.324%	281,018	0.000%
2024-03-20	2.440	2.5300	2.4101	2.530	+5.417%	128,957	+6.324%
2024-03-19	2.470	2.4700	2.4000	2.400	-0.415%	85,069	+12.083%
2024-03-18	2.700	2.7000	2.4000	2.410	-9.057%	215,295	+11.618%
2024-03-15	2.460	2.6500	2.4200	2.650	+3.922%	275,151	+1.509%
2024-03-14	2.700	2.7597	2.4300	2.550	-5.556%	239,699	+5.490%
2024-03-13	2.520	2.8499	2.4874	2.700	+8.871%	538,465	-0.370%
2024-03-12	2.460	2.5000	2.4300	2.480	-0.402%	55,470	+8.468%
2024-03-11	2.410	2.6100	2.3900	2.490	+3.750%	203,929	+8.032%
2024-03-08	2.380	2.5400	2.3800	2.400	+0.840%	170,612	+12.083%
2024-03-07	2.360	2.4200	2.3300	2.380	-0.418%	118,028	+13.025%
2024-03-06	2.480	2.4800	2.2700	2.390	-4.781%	222,771	+12.552%
2024-03-05	2.500	2.5806	2.4400	2.510	+0.400%	150,206	+7.171%
2024-03-04	2.570	2.5700	2.3600	2.500	+5.042%	167,654	+7.600%
2024-03-01	2.410	2.4100	2.3200	2.380	-0.833%	107,602	+13.025%
2024-02-29	2.540	2.5400	2.4000	2.400	-3.614%	208,052	+12.083%
2024-02-28	2.630	2.6600	2.3940	2.490	-4.231%	463,808	+8.032%
2024-02-27	2.550	2.6099	2.4600	2.600	+4.839%	242,162	+3.462%
2024-02-26	2.320	2.5499	2.3200	2.480	+5.085%	281,481	+8.468%
2024-02-23	2.220	2.3700	2.2000	2.360	+3.965%	191,967	+13.983%
2024-02-22	2.320	2.3232	2.2401	2.270	+0.442%	89,251	+18.502%
2024-02-21	2.250	2.2901	2.2300	2.260	-0.877%	67,842	+19.027%
2024-02-20	2.430	2.4570	2.2700	2.280	-5.785%	125,787	+17.982%
2024-02-16	2.320	2.4200	2.2700	2.420	+5.217%	131,803	+11.157%
2024-02-15	2.640	2.6900	2.1100	2.300	-12.879%	788,103	+16.957%
2024-02-14	2.590	2.6500	2.4300	2.640	+8.642%	424,866	+1.894%
2024-02-13	2.450	2.4800	2.3300	2.430	-6.538%	272,869	+10.700%
2024-02-12	2.300	2.6000	2.2800	2.600	+13.537%	568,208	+3.462%
2024-02-09	2.300	2.3500	2.2100	2.290	+6.512%	462,451	+17.467%
2024-02-08	2.140	2.2200	2.1000	2.150	+2.871%	212,595	+25.116%
2024-02-07	2.050	2.1150	1.9650	2.090	+2.451%	286,954	+28.708%
2024-02-06	2.090	2.0900	2.0000	2.040	+0.990%	169,463	+31.863%
2024-02-05	2.190	2.1900	2.0000	2.020	-4.717%	211,184	+33.168%
2024-02-02	2.200	2.2000	2.0500	2.120	+0.474%	149,862	+26.887%
2024-02-01	2.200	2.2302	2.0900	2.110	-3.211%	107,116	+27.488%
2024-01-31	2.180	2.2900	2.1600	2.180	-1.357%	124,276	+23.394%
2024-01-30	2.380	2.3910	2.2000	2.210	-7.531%	176,861	+21.719%
2024-01-29	2.310	2.4400	2.2800	2.390	+4.825%	309,105	+12.552%
2024-01-26	2.250	2.3400	2.2300	2.280	+4.110%	158,508	+17.982%
2024-01-25	2.170	2.2300	2.1200	2.190	+3.791%	125,817	+22.831%
2024-01-24	2.290	2.3500	2.1100	2.110	-8.261%	291,184	+27.488%
2024-01-23	2.300	2.3500	2.2600	2.300	0.000%	194,245	+16.957%
2024-01-22	2.210	2.3600	2.1801	2.300	+2.222%	182,907	+16.957%
2024-01-19	2.290	2.2900	2.0931	2.250	-2.174%	244,925	+19.556%
2024-01-18	2.250	2.3200	2.1600	2.300	+2.222%	356,735	+16.957%
2024-01-17	2.000	2.2600	1.8800	2.250	+7.656%	599,520	+19.556%
2024-01-16	2.170	2.1800	2.0500	2.090	-5.000%	483,816	+28.708%
2024-01-12	2.500	2.5300	2.0000	2.200	-16.667%	1,611,660	+22.273%
2024-01-11	3.020	3.0500	2.5600	2.640	0.000%	5,870,661	+1.894%
2024-01-10	2.590	2.7000	2.5400	2.640	+0.763%	428,034	+1.894%
2024-01-09	2.800	2.8602	2.6200	2.620	-7.092%	208,711	+2.672%
2024-01-08	2.850	2.9400	2.6600	2.820	+4.444%	294,427	-4.610%
2024-01-05	2.550	2.7700	2.5200	2.700	+4.247%	232,823	-0.370%
2024-01-04	2.720	2.7500	2.5800	2.590	-2.814%	462,689	+3.861%
2024-01-03	2.750	2.9600	2.6300	2.665	-14.309%	528,407	+0.938%
2024-01-02	3.450	3.4598	2.8100	3.110	-3.715%	835,908	-13.505%
2023-12-29	3.150	3.5500	2.9900	3.230	+9.492%	2,133,709	-16.718%
2023-12-28	3.080	3.7000	2.7600	2.950	+1.027%	2,387,589	-8.814%
2023-12-27	2.400	3.1600	2.3603	2.920	+25.862%	1,643,808	-7.877%
2023-12-26	2.280	2.4797	2.2500	2.320	-1.277%	369,966	+15.948%
2023-12-22	2.160	2.3900	2.1600	2.350	+8.796%	164,534	+14.468%
2023-12-21	2.150	2.1899	2.0600	2.160	+4.854%	164,571	+24.537%
2023-12-20	2.100	2.2200	2.0300	2.060	-0.962%	196,563	+30.583%
2023-12-19	2.170	2.2500	2.0800	2.080	+0.971%	171,143	+29.327%
2023-12-18	2.290	2.3000	2.0500	2.060	-1.905%	189,680	+30.583%
2023-12-15	2.340	2.5100	2.0900	2.100	-12.863%	476,066	+28.095%
2023-12-14	2.650	2.6800	2.3300	2.410	-7.308%	271,803	+11.618%
2023-12-13	2.730	2.7800	2.5800	2.600	-3.704%	183,626	+3.462%
2023-12-12	2.870	2.8700	2.6800	2.700	-0.369%	61,182	-0.370%
2023-12-11	2.870	2.9350	2.6410	2.710	-7.823%	197,933	-0.738%
2023-12-08	2.540	2.9500	2.4800	2.940	+17.600%	571,838	-8.503%
2023-12-07	2.510	2.5500	2.4300	2.500	-1.186%	93,071	+7.600%
2023-12-06	2.550	2.5898	2.4000	2.530	+0.797%	148,950	+6.324%
2023-12-05	2.500	2.5700	2.3300	2.510	+5.462%	284,231	+7.171%
2023-12-04	2.320	2.6500	2.3150	2.380	+6.726%	402,735	+13.025%
2023-12-01	2.240	2.2999	2.1601	2.230	+0.450%	120,453	+20.628%
2023-11-30	2.110	2.2500	2.1100	2.220	+2.304%	31,176	+21.171%
2023-11-29	2.250	2.2600	2.1700	2.170	-2.691%	41,480	+23.963%
2023-11-28	2.260	2.2932	2.2000	2.230	-1.762%	47,164	+20.628%
2023-11-27	2.320	2.3481	2.1901	2.270	-0.439%	62,323	+18.502%
2023-11-24	2.210	2.2800	2.1900	2.280	+3.167%	32,645	+17.982%

.dark-mode .kCFTWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCFTWh{ color: #333333; background-color: white; border: 2px solid #333333; }BTMBitcoin Depot Inc. Class A Common Stockstock NASDAQ

BTM
Bitcoin Depot Inc. Class A Common Stock
stock NASDAQ