Dark

BTRSW
BTRS Holdings Inc. Warrants
stock NASDAQ

Inactive

Dec 30, 2021

2.10USD+7.143%(+0.14)28,096

Pre-market

0.00USD-100.000%(-1.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-30	2.0100	2.1890	1.9500	2.1000	+7.143%	28,096	0.000%
2021-12-29	1.9700	1.9700	1.9600	1.9600	-6.667%	5,500	+7.143%
2021-12-27	2.1000	2.1000	2.0900	2.1000	-0.943%	1,026	0.000%
2021-12-23	2.1960	2.1960	2.1000	2.1200	+3.415%	1,585	-0.943%
2021-12-20	2.1400	2.1400	2.0500	2.0500	-10.088%	10,980	+2.439%
2021-12-15	2.2400	2.3200	2.2300	2.2800	-2.146%	10,300	-7.895%
2021-12-14	2.3200	2.3407	2.2400	2.3300	-1.688%	2,160	-9.871%
2021-12-13	2.3700	2.3700	2.3700	2.3700	-0.837%	1,501	-11.392%
2021-12-10	2.4400	2.4401	2.3700	2.3900	-0.830%	2,801	-12.134%
2021-12-09	2.5000	2.5000	2.3800	2.4100	-2.823%	4,173	-12.863%
2021-12-08	2.4600	2.5000	2.4600	2.4800	+9.251%	8,137	-15.323%
2021-12-07	2.2700	2.2700	2.2400	2.2700	+12.376%	673	-7.489%
2021-12-03	2.0200	2.0200	2.0200	2.0200	-6.033%	1,051	+3.960%
2021-12-02	2.0950	2.1497	2.0950	2.1497	+3.850%	1,701	-2.312%
2021-12-01	2.1100	2.1100	2.0700	2.0700	-6.122%	2,941	+1.449%
2021-11-30	2.1900	2.2050	2.1900	2.2050	+1.142%	100,523	-4.762%
2021-11-29	2.2300	2.2300	2.1801	2.1801	-8.782%	713	-3.674%
2021-11-26	2.3900	2.3900	2.3900	2.3900	-2.893%	223	-12.134%
2021-11-24	2.4612	2.4612	2.4612	2.4612	+0.869%	100	-14.676%
2021-11-23	2.5400	2.5407	2.4100	2.4400	-8.271%	2,626	-13.934%
2021-11-22	2.5700	2.7400	2.5700	2.6600	+3.502%	5,507	-21.053%
2021-11-19	2.5400	2.5700	2.5200	2.5700	-1.912%	605,789	-18.288%
2021-11-18	2.2200	2.9300	2.2200	2.6201	+33.000%	183,820	-19.850%
2021-11-17	2.0000	2.0000	1.9700	1.9700	-2.514%	400	+6.599%
2021-11-16	2.0208	2.0208	2.0208	2.0208	-1.424%	100	+3.919%
2021-11-15	2.0500	2.0500	2.0500	2.0500	-0.966%	222	+2.439%
2021-11-12	2.0700	2.0700	2.0500	2.0700	-0.957%	6,792	+1.449%
2021-11-11	2.1000	2.1000	2.0600	2.0900	-3.687%	6,751	+0.478%
2021-11-10	2.0900	2.1700	2.0500	2.1700	0.000%	23,689	-3.226%
2021-11-09	2.3299	2.3299	2.1700	2.1700	-3.556%	446	-3.226%
2021-11-08	2.1100	2.4200	2.1100	2.2500	+22.951%	15,806	-6.667%
2021-11-05	2.0500	2.0500	1.8300	1.8300	-8.040%	43,547	+14.754%
2021-11-04	2.1700	2.1700	1.9900	1.9900	-2.927%	5,626	+5.528%
2021-11-03	2.0700	2.2200	2.0500	2.0500	0.000%	18,561	+2.439%
2021-11-02	2.1200	2.2200	2.0500	2.0500	0.000%	23,077	+2.439%
2021-11-01	2.0700	2.1400	2.0189	2.0500	+4.592%	10,374	+2.439%
2021-10-29	2.0200	2.0400	1.9100	1.9600	-3.448%	106,269	+7.143%
2021-10-28	1.9100	2.0300	1.8900	2.0300	-5.581%	132,227	+3.448%
2021-10-27	2.0900	2.1500	1.9100	2.1500	-1.376%	74,788	-2.326%
2021-10-26	2.2400	2.2800	2.1400	2.1800	-1.802%	41,580	-3.670%
2021-10-25	2.2500	2.2950	2.1200	2.2200	+3.738%	205,291	-5.405%
2021-10-22	2.3600	2.4000	2.0800	2.1400	-5.310%	180,717	-1.869%
2021-10-21	2.2500	2.4500	2.2500	2.2600	-1.739%	18,804	-7.080%
2021-10-20	2.4000	2.4500	2.3000	2.3000	-1.919%	11,400	-8.696%
2021-10-19	2.2700	2.3500	2.2200	2.3450	+4.688%	18,727	-10.448%
2021-10-18	2.3300	2.3300	2.2400	2.2400	-3.030%	9,471	-6.250%
2021-10-15	2.4000	2.4100	2.2400	2.3100	-6.098%	40,760	-9.091%
2021-10-14	2.8700	2.8700	2.4100	2.4600	0.000%	18,337	-14.634%
2021-10-13	2.4000	2.4800	2.4000	2.4600	-2.767%	18,436	-14.634%
2021-10-12	2.4100	2.5600	2.4100	2.5300	+5.417%	3,776	-16.996%
2021-10-11	2.4700	2.4700	2.3700	2.4000	-5.512%	80,381	-12.500%
2021-10-08	2.5700	2.5700	2.5300	2.5400	-5.926%	5,850	-17.323%
2021-10-07	2.7300	2.7700	2.6700	2.7000	+6.719%	3,889	-22.222%
2021-10-06	2.6400	2.6400	2.5300	2.5300	-4.887%	70,287	-16.996%
2021-10-05	2.8000	2.8000	2.5400	2.6600	-4.659%	60,058	-21.053%
2021-10-01	2.8000	2.9350	2.7450	2.7900	+6.489%	30,331	-24.731%
2021-09-30	2.7200	2.7200	2.5100	2.6200	+3.557%	70,620	-19.847%
2021-09-29	2.5400	2.5900	2.4650	2.5300	+6.303%	149,327	-16.996%
2021-09-28	2.5500	2.6200	2.3200	2.3800	-8.108%	53,879	-11.765%
2021-09-27	2.6400	2.6400	2.5700	2.5900	-5.818%	87,564	-18.919%
2021-09-24	2.5300	2.7500	2.5200	2.7500	+4.962%	21,777	-23.636%
2021-09-23	2.5700	2.6200	2.5700	2.6200	-2.239%	1,752	-19.847%
2021-09-22	2.7200	2.7700	2.6800	2.6800	-2.190%	4,410	-21.642%
2021-09-21	2.7600	2.8100	2.7000	2.7400	-4.530%	57,032	-23.358%
2021-09-20	2.7600	2.8800	2.5500	2.8700	-4.333%	26,315	-26.829%
2021-09-17	2.8400	3.0200	2.8400	3.0000	+2.389%	1,370	-30.000%
2021-09-16	2.9531	3.0400	2.7600	2.9300	+1.913%	5,823	-28.328%
2021-09-15	2.8400	2.9500	2.6600	2.8750	+16.870%	216,999	-26.957%
2021-09-14	2.4000	2.4700	2.4000	2.4600	-1.992%	2,130	-14.634%
2021-09-13	2.5000	2.5100	2.3900	2.5100	-3.831%	19,706	-16.335%
2021-09-10	2.5900	2.6100	2.5700	2.6100	-1.136%	9,180	-19.540%
2021-09-09	2.7200	2.7600	2.6400	2.6400	-4.000%	98,756	-20.455%
2021-09-08	2.7500	2.7500	2.7500	2.7500	-5.172%	100	-23.636%
2021-09-07	3.0000	3.0000	2.7550	2.9000	-3.333%	65,459	-27.586%
2021-09-03	2.9900	3.0600	2.9400	3.0000	+2.215%	22,956	-30.000%
2021-09-01	2.8100	2.9600	2.8100	2.9350	+4.821%	28,010	-28.450%
2021-08-31	2.8200	2.8700	2.6100	2.8000	-2.098%	6,582	-25.000%
2021-08-30	2.9000	2.9000	2.8200	2.8600	+2.143%	501	-26.573%
2021-08-27	2.8000	2.8000	2.8000	2.8000	-3.448%	161	-25.000%
2021-08-26	2.7800	2.9000	2.7800	2.9000	-4.918%	15,102	-27.586%
2021-08-25	3.1000	3.1000	3.0000	3.0500	-0.651%	11,362	-31.148%
2021-08-24	2.9100	3.0700	2.9100	3.0700	+5.498%	6,974	-31.596%
2021-08-23	2.5500	2.9700	2.5500	2.9100	+9.811%	29,553	-27.835%
2021-08-20	2.7400	2.9200	2.6300	2.6500	-4.505%	103,130	-20.755%
2021-08-19	2.7200	2.7750	2.5000	2.7750	+2.778%	252,908	-24.324%
2021-08-17	2.7700	2.7900	2.6500	2.7000	-14.286%	10,440	-22.222%
2021-08-16	3.1500	3.1500	3.1500	3.1500	-10.000%	300	-33.333%
2021-08-12	3.2800	3.5100	3.2800	3.5000	+5.422%	5,727	-40.000%
2021-08-09	3.3200	3.3500	3.2900	3.3200	-1.775%	23,301	-36.747%
2021-08-05	3.3700	3.3800	3.3500	3.3800	+8.333%	25,000	-37.870%
2021-08-04	3.1000	3.2000	3.1000	3.1200	-5.740%	5,297	-32.692%
2021-08-02	3.5000	3.5950	3.3000	3.3100	-11.968%	21,935	-36.556%
2021-07-28	3.7800	3.7800	3.7600	3.7600	-2.591%	260	-44.149%
2021-07-26	3.5100	3.8600	3.5100	3.8600	-4.691%	5,570	-45.596%
2021-07-22	4.0500	4.0500	4.0500	4.0500	-3.110%	519	-48.148%
2021-07-21	4.1800	4.1800	4.1800	4.1800	-0.239%	1,501	-49.761%
2021-07-16	4.1800	4.2000	4.1800	4.1900	-7.301%	213,757	-49.881%
2021-07-15	4.5800	4.5800	4.0000	4.5200	+9.179%	35,011	-53.540%
2021-07-14	4.1300	4.1800	4.1250	4.1400	-1.429%	5,217	-49.275%
2021-07-13	4.2000	4.2150	4.1700	4.2000	+5.000%	81,300	-50.000%
2021-07-12	3.8301	4.0000	3.8301	4.0000	-9.910%	205	-47.500%
2021-07-07	4.4400	4.4400	4.4400	4.4400	+1.139%	34,830	-52.703%
2021-07-06	4.5000	4.5000	4.2100	4.3900	+1.386%	16,071	-52.164%
2021-07-02	4.2000	4.3300	4.0100	4.3300	+5.873%	3,900	-51.501%
2021-07-01	4.0898	4.0898	4.0898	4.0898	+3.802%	1,624	-48.653%
2021-06-30	3.8700	3.9400	3.7500	3.9400	-3.192%	5,310	-46.701%
2021-06-29	4.0699	4.0699	4.0699	4.0699	-3.098%	131	-48.402%
2021-06-25	4.3001	4.3001	4.2000	4.2000	-17.485%	20,052	-50.000%
2021-06-21	5.0900	5.0900	5.0900	5.0900	-4.323%	101	-58.743%
2021-06-18	5.3200	5.4900	5.3200	5.3200	+2.308%	1,605	-60.526%
2021-06-17	5.1500	5.2000	5.1500	5.2000	+4.208%	202	-59.615%
2021-06-15	5.1250	5.1250	4.9900	4.9900	-1.772%	7,253	-57.916%
2021-06-14	5.0300	5.1400	5.0000	5.0800	-3.238%	12,240	-58.661%
2021-06-10	5.4174	5.4174	5.2000	5.2500	-2.778%	905	-60.000%
2021-06-08	5.3400	5.4000	5.3400	5.4000	+2.662%	200	-61.111%
2021-06-07	5.3300	5.3300	5.2500	5.2600	+0.190%	3,614	-60.076%
2021-06-04	5.1500	5.2500	5.1500	5.2500	+1.744%	2,349	-60.000%
2021-06-03	5.1600	5.1600	5.1600	5.1600	+11.207%	789	-59.302%
2021-05-28	4.4600	4.6400	4.4500	4.6400	+5.695%	5,323	-54.741%
2021-05-27	4.4900	4.6700	4.3900	4.3900	+6.349%	1,700	-52.164%
2021-05-25	4.4000	4.4000	4.1279	4.1279	-0.099%	380,254	-49.127%
2021-05-21	4.1320	4.1320	4.1320	4.1320	+3.848%	260	-49.177%
2021-05-20	3.9789	3.9789	3.9789	3.9789	+1.451%	2,600	-47.222%
2021-05-19	3.7500	4.0600	3.7500	3.9220	-4.574%	2,469	-46.456%
2021-05-18	3.8000	4.1100	3.8000	4.1100	+7.592%	1,550	-48.905%
2021-05-17	3.7050	3.8200	3.7050	3.8200	+4.658%	30,422	-45.026%
2021-05-14	3.7500	3.7500	3.6500	3.6500	+6.414%	786	-42.466%
2021-05-13	3.5500	3.5500	3.3600	3.4300	-11.140%	60,926	-38.776%
2021-05-12	3.8600	3.9350	3.8100	3.8600	-8.531%	13,244	-45.596%
2021-05-11	4.0500	4.2400	4.0500	4.2200	-7.659%	2,368	-50.237%
2021-05-10	4.5000	4.5700	4.5000	4.5700	-10.916%	1,804	-54.048%
2021-05-07	5.2300	5.2300	5.0800	5.1300	+1.988%	1,028	-59.064%
2021-05-06	5.0100	5.0300	4.8900	5.0300	-4.190%	1,316	-58.250%
2021-05-05	5.4500	5.4500	5.2500	5.2500	-2.778%	272	-60.000%
2021-05-04	5.1700	5.5100	5.1700	5.4000	-1.639%	31,125	-61.111%
2021-05-03	5.5300	5.5300	5.0500	5.4900	-5.181%	64,681	-61.749%
2021-04-29	5.7200	5.7900	5.5200	5.7900	-0.172%	3,034	-63.731%
2021-04-28	5.5700	5.8000	5.5700	5.8000	+9.641%	5,413	-63.793%
2021-04-26	5.1500	5.2900	5.1500	5.2900	+3.320%	5,602	-60.302%
2021-04-23	5.0300	5.1200	5.0300	5.1200	+6.445%	3,000	-58.984%
2021-04-21	4.5800	4.9300	4.5800	4.8100	+3.219%	41,053	-56.341%
2021-04-20	4.7400	4.7400	4.5400	4.6600	-4.898%	54,961	-54.936%
2021-04-19	5.1100	5.1200	4.8600	4.9000	-5.769%	53,398	-57.143%
2021-04-16	5.1400	5.2000	5.0600	5.2000	+3.380%	2,193	-59.615%
2021-04-14	5.0300	5.0300	5.0300	5.0300	-3.083%	7	-58.250%
2021-04-13	5.0000	5.2400	5.0000	5.1900	+8.125%	22,593	-59.538%
2021-04-12	4.8000	4.8000	4.8000	4.8000	-1.031%	110	-56.250%
2021-04-09	4.8500	4.8500	4.8500	4.8500	-3.000%	240	-56.701%
2021-04-08	5.1400	5.1400	4.9107	5.0000	-0.990%	39,656	-58.000%
2021-04-07	5.2500	5.2500	4.9900	5.0500	+0.798%	15,742	-58.416%
2021-04-06	4.1500	5.1199	4.0600	5.0100	-2.718%	6,058	-58.084%
2021-04-05	4.8000	5.1501	4.7900	5.1500	+9.808%	18,330	-59.223%
2021-04-01	4.9000	4.9000	4.6900	4.6900	-0.846%	12,066	-55.224%
2021-03-31	4.7200	4.7500	4.7200	4.7300	+4.415%	1,345	-55.603%
2021-03-30	4.5300	4.5300	4.5300	4.5300	+7.601%	130	-53.642%
2021-03-29	4.4200	4.4800	4.1900	4.2100	-7.064%	21,635	-50.119%
2021-03-26	4.6500	4.6500	4.5300	4.5300	+2.029%	320	-53.642%
2021-03-25	4.3100	4.6200	4.0900	4.4399	-8.456%	14,543	-52.702%
2021-03-24	5.1600	5.1600	4.8500	4.8500	-16.667%	6,188	-56.701%
2021-03-23	5.8200	5.8200	5.8200	5.8200	+1.042%	851	-63.918%
2021-03-22	5.8500	5.8500	5.6500	5.7600	-0.173%	4,900	-63.542%
2021-03-19	5.9210	6.1800	5.6200	5.7700	-1.199%	89,138	-63.605%
2021-03-18	6.3000	6.3000	5.8000	5.8400	-12.180%	1,086	-64.041%
2021-03-17	6.6900	6.6900	6.4100	6.6500	-1.917%	10,450	-68.421%
2021-03-16	6.6400	7.0300	6.6400	6.7800	+2.108%	30,846	-69.027%
2021-03-15	6.5500	6.9000	6.4100	6.6400	+5.901%	23,622	-68.373%
2021-03-12	5.7800	6.4100	5.7800	6.2700	+4.326%	76,220	-66.507%
2021-03-11	5.7800	6.0100	5.7800	6.0100	+6.940%	2,083	-65.058%
2021-03-10	5.5811	5.7000	5.2800	5.6200	-2.091%	21,105	-62.633%
2021-03-09	4.9550	5.7400	4.9550	5.7400	+16.667%	57,131	-63.415%
2021-03-08	5.0040	5.6600	4.7300	4.9200	-3.529%	13,552	-57.317%
2021-03-05	4.9300	5.1200	3.7500	5.1000	-2.299%	201,314	-58.824%
2021-03-04	6.1900	6.3000	5.1300	5.2200	-14.984%	83,998	-59.770%
2021-03-03	6.4700	6.5300	5.9800	6.1400	-5.100%	54,571	-65.798%
2021-03-02	6.6700	6.8100	6.4300	6.4700	+0.310%	36,669	-67.543%
2021-03-01	6.7800	7.0300	6.3000	6.4500	+5.565%	322,264	-67.442%
2021-02-26	6.4300	7.1300	5.5600	6.1100	-4.978%	47,568	-65.630%
2021-02-25	7.1500	7.2000	6.1200	6.4301	-11.674%	146,953	-67.341%
2021-02-24	7.1000	7.4650	7.0900	7.2800	-0.274%	117,972	-71.154%
2021-02-23	9.5000	9.9900	6.3690	7.3000	-4.824%	24,885	-71.233%
2021-02-22	7.7900	7.9100	7.5300	7.6700	-1.540%	77,793	-72.621%
2021-02-19	7.5400	8.1600	7.5000	7.7900	+3.590%	37,174	-73.042%
2021-02-18	7.5300	7.8300	7.3200	7.5200	-3.713%	149,612	-72.074%
2021-02-17	7.8600	8.0500	6.9800	7.8100	-4.872%	52,883	-73.111%
2021-02-16	6.4000	8.3600	6.3000	8.2100	+31.360%	314,952	-74.421%
2021-02-12	6.1300	6.5700	6.0300	6.2500	-0.478%	642,433	-66.400%
2021-02-11	6.2900	6.3200	6.0800	6.2800	-0.159%	180,870	-66.561%
2021-02-10	6.0000	6.6700	5.9200	6.2900	+2.778%	151,772	-66.614%
2021-02-09	5.9600	6.4400	5.9600	6.1200	+2.857%	290,586	-65.686%
2021-02-08	5.5000	6.1200	5.5000	5.9500	+9.174%	143,173	-64.706%
2021-02-05	5.0200	5.7200	5.0000	5.4500	+11.680%	89,985	-61.468%
2021-02-04	4.8150	4.9900	4.7500	4.8800	-0.204%	15,332	-56.967%
2021-02-03	5.1000	5.1700	4.8700	4.8900	-4.678%	192,744	-57.055%
2021-02-02	4.5500	5.1900	4.4800	5.1300	+15.801%	122,596	-59.064%
2021-02-01	4.6300	4.8300	4.2800	4.4300	+0.682%	532,959	-52.596%
2021-01-29	4.4300	4.4950	4.1100	4.4000	-3.084%	135,928	-52.273%
2021-01-28	4.1401	4.8900	4.0700	4.5400	+6.824%	74,938	-53.744%
2021-01-27	4.2500	4.5050	4.0900	4.2500	-5.556%	129,958	-50.588%
2021-01-26	4.4300	4.5100	4.1600	4.5000	+1.124%	838,614	-53.333%
2021-01-25	4.5200	5.1600	4.3200	4.4500	-6.904%	600,716	-52.809%
2021-01-22	4.6600	5.2900	4.6300	4.7800	-6.458%	98,754	-56.067%
2021-01-21	5.1200	5.9700	4.9800	5.1100	-3.585%	292,079	-58.904%
2021-01-20	4.6800	5.7500	4.6700	5.3000	+13.127%	796,833	-60.377%
2021-01-19	4.7000	4.8200	4.4800	4.6850	+4.111%	373,393	-55.176%
2021-01-15	4.5358	4.7500	4.3000	4.5000	-0.881%	79,459	-53.333%
2021-01-14	4.8000	4.8600	4.4000	4.5400	-1.732%	579,029	-53.744%
2021-01-13	4.3000	4.9900	4.2900	4.6200	0.000%	46,792	-54.545%

.dark-mode .qPjqNG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPjqNG{ color: #333333; background-color: white; border: 2px solid #333333; }BTRSWBTRS Holdings Inc. Warrantsstock NASDAQ

BTRSW
BTRS Holdings Inc. Warrants
stock NASDAQ