Canada markets open in 7 hours 52 minutes

Bitcoin Depot Inc. (BTM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9500-0.0100 (-0.51%)
At close: 04:00PM EDT
1.9900 +0.04 (+2.05%)
After hours: 07:30PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.93002.01001.92001.95001.9500125,000
Apr 30, 20241.84001.98001.81001.96001.9600183,200
Apr 29, 20241.76001.81001.65001.81001.8100194,800
Apr 26, 20241.79001.81901.75001.80001.800058,000
Apr 25, 20241.92001.95001.78001.80001.800086,200
Apr 24, 20241.87002.03001.86001.93001.9300103,900
Apr 23, 20242.00002.02001.85001.90001.9000117,100
Apr 22, 20242.04002.11001.97002.00002.0000315,100
Apr 19, 20241.91002.10901.90002.06002.0600453,500
Apr 18, 20241.67001.94501.65001.90001.9000256,100
Apr 17, 20241.66001.71001.61801.67001.6700131,000
Apr 16, 20241.45001.68001.36001.61001.6100270,000
Apr 15, 20241.61001.61001.35801.43001.4300242,000
Apr 12, 20241.75001.76001.45001.59001.5900483,900
Apr 11, 20241.73001.76001.66001.73001.730078,600
Apr 10, 20241.79501.79501.68101.70001.7000141,000
Apr 09, 20241.80001.82001.78001.78001.780068,000
Apr 08, 20241.80001.83001.76001.82001.8200110,700
Apr 05, 20241.75001.81001.74001.75001.750084,900
Apr 04, 20241.80001.83001.73001.78001.7800263,700
Apr 03, 20241.63001.73001.62001.71001.7100137,100
Apr 02, 20241.75001.78001.58001.66001.6600437,700
Apr 01, 20241.90001.91001.65001.71001.7100582,800
Mar 28, 20242.00002.00001.89001.89501.8950226,000
Mar 27, 20242.20002.20001.90001.91001.9100698,100
Mar 26, 20242.22002.28002.14002.18002.1800229,900
Mar 25, 20242.33002.40002.15002.22002.2200929,300
Mar 22, 20242.69002.70002.61402.68002.6800118,400
Mar 21, 20242.55002.70002.53002.69002.6900281,000
Mar 20, 20242.44002.53002.41002.53002.5300129,000
Mar 19, 20242.47002.47002.40002.40002.400085,100
Mar 18, 20242.70002.70002.40002.41002.4100215,300
Mar 15, 20242.46002.65002.42002.65002.6500275,100
Mar 14, 20242.70002.76002.43002.55002.5500239,600
Mar 13, 20242.52002.85002.48702.70002.7000538,500
Mar 12, 20242.46002.50002.43002.48002.480055,300
Mar 11, 20242.41002.61002.39002.49002.4900203,900
Mar 08, 20242.38002.54002.38002.40002.4000170,100
Mar 07, 20242.36002.42002.33002.38002.3800118,000
Mar 06, 20242.48002.48002.27002.39002.3900222,700
Mar 05, 20242.50002.58102.44002.51002.5100150,100
Mar 04, 20242.57002.57002.36002.50002.5000167,700
Mar 01, 20242.41002.41002.32002.38002.3800105,600
Feb 29, 20242.54002.54002.40002.40002.4000208,100
Feb 28, 20242.63002.66002.39402.49002.4900463,700
Feb 27, 20242.55002.61002.46002.60002.6000242,200
Feb 26, 20242.32002.55002.32002.48002.4800281,500
Feb 23, 20242.22002.37002.20002.36002.3600192,000
Feb 22, 20242.32002.32302.24002.27002.270089,200
Feb 21, 20242.25002.29002.23002.26002.260067,700
Feb 20, 20242.43002.45702.27002.28002.2800125,800
Feb 16, 20242.32002.42002.27002.42002.4200131,300
Feb 15, 20242.64002.69002.11002.30002.3000788,100
Feb 14, 20242.59002.65002.43002.64002.6400424,900
Feb 13, 20242.45002.48002.33002.43002.4300272,900
Feb 12, 20242.30002.60002.28002.60002.6000568,200
Feb 09, 20242.30002.35002.21002.29002.2900462,500
Feb 08, 20242.14002.22002.10002.15002.1500212,600
Feb 07, 20242.05002.11501.96502.09002.0900286,900
Feb 06, 20242.09002.09002.00002.04002.0400169,500
Feb 05, 20242.19002.19002.00002.02002.0200211,200
Feb 02, 20242.20002.20002.05002.12002.1200149,800
Feb 01, 20242.20002.23002.09002.11002.1100107,100
Jan 31, 20242.18002.29002.16002.18002.1800124,300
Jan 30, 20242.38002.39102.20002.21002.2100176,800
Jan 29, 20242.31002.44002.28002.39002.3900309,000
Jan 26, 20242.25002.34002.23002.28002.2800158,500
Jan 25, 20242.17002.23002.12002.19002.1900125,600
Jan 24, 20242.29002.35002.11002.11002.1100291,200
Jan 23, 20242.30002.35002.26002.30002.3000194,200
Jan 22, 20242.21002.36002.18002.30002.3000182,900
Jan 19, 20242.29002.29002.09302.25002.2500244,800
Jan 18, 20242.25002.32002.16002.30002.3000356,700
Jan 17, 20242.00002.26001.88002.25002.2500599,500
Jan 16, 20242.17002.18002.05002.09002.0900483,800
Jan 12, 20242.50002.53002.00002.20002.20001,609,300
Jan 11, 20243.02003.05002.56002.64002.64005,870,700
Jan 10, 20242.59002.70002.54002.64002.6400428,000
Jan 09, 20242.80002.86002.62002.62002.6200208,700
Jan 08, 20242.85002.94002.66002.82002.8200294,300
Jan 05, 20242.55002.77002.52002.70002.7000231,700
Jan 04, 20242.72002.75002.58002.59002.5900462,700
Jan 03, 20242.75002.96002.63002.66502.6650528,400
Jan 02, 20243.45003.46002.81003.11003.1100835,900
Dec 29, 20233.15003.55002.99003.23003.23002,130,700
Dec 28, 20233.08003.70002.76002.95002.95002,387,600
Dec 27, 20232.40003.16002.36002.92002.92001,643,800
Dec 26, 20232.28002.48002.25002.32002.3200370,000
Dec 22, 20232.16002.39002.16002.35002.3500164,300
Dec 21, 20232.15002.19002.06002.16002.1600164,600
Dec 20, 20232.10002.22002.03002.06002.0600196,600
Dec 19, 20232.17002.25002.08002.08002.0800171,100
Dec 18, 20232.29002.30002.05002.06002.0600275,300
Dec 15, 20232.34002.51002.09002.10002.1000474,100
Dec 14, 20232.65002.68002.33002.41002.4100271,800
Dec 13, 20232.73002.78002.58002.60002.6000183,600
Dec 12, 20232.87002.87002.68002.70002.700061,200
Dec 11, 20232.87002.93502.64102.71002.7100197,900
Dec 08, 20232.54002.95002.48002.94002.9400563,900
Dec 07, 20232.51002.55002.43002.50002.500093,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...