Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
7.28
-0.52 (-6.67%)
At close: Mar 6, 2026, 4:00 PM EST
7.30
+0.02 (0.27%)
After-hours: Mar 6, 2026, 7:59 PM EST
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.52 | 7.71 | 7.18 | 7.28 | 7.28 | -6.67% | 7,902,717 |
| Mar 5, 2026 | 7.70 | 8.11 | 7.59 | 7.80 | 7.80 | -1.39% | 6,439,825 |
| Mar 4, 2026 | 7.90 | 8.34 | 7.87 | 7.91 | 7.91 | 4.63% | 13,446,796 |
| Mar 3, 2026 | 7.48 | 7.58 | 7.06 | 7.56 | 7.56 | -2.70% | 8,284,326 |
| Mar 2, 2026 | 7.43 | 8.10 | 7.39 | 7.77 | 7.77 | 0.91% | 5,846,899 |
| Feb 27, 2026 | 7.88 | 7.88 | 7.52 | 7.70 | 7.70 | -3.27% | 5,915,359 |
| Feb 26, 2026 | 8.55 | 8.69 | 7.84 | 7.96 | 7.96 | -6.90% | 5,780,769 |
| Feb 25, 2026 | 8.81 | 9.10 | 8.42 | 8.55 | 8.55 | 2.03% | 7,045,847 |
| Feb 24, 2026 | 8.02 | 8.67 | 7.90 | 8.38 | 8.38 | 4.49% | 7,862,347 |
| Feb 23, 2026 | 7.74 | 8.19 | 7.59 | 8.02 | 8.02 | 3.08% | 16,920,637 |
| Feb 20, 2026 | 7.90 | 8.29 | 7.68 | 7.78 | 7.78 | -2.02% | 33,478,459 |
| Feb 19, 2026 | 8.29 | 8.50 | 7.55 | 7.94 | 7.94 | -17.38% | 45,844,905 |
| Feb 18, 2026 | 9.48 | 9.77 | 9.45 | 9.61 | 9.61 | 1.37% | 5,286,407 |
| Feb 17, 2026 | 10.00 | 10.07 | 9.47 | 9.48 | 9.48 | -5.95% | 9,624,972 |
| Feb 13, 2026 | 10.76 | 10.89 | 10.01 | 10.08 | 10.08 | -2.80% | 5,735,730 |
| Feb 12, 2026 | 11.88 | 11.88 | 10.31 | 10.37 | 10.37 | -13.51% | 6,898,845 |
| Feb 11, 2026 | 12.28 | 12.28 | 11.01 | 11.99 | 11.99 | -1.72% | 6,843,151 |
| Feb 10, 2026 | 13.28 | 13.28 | 12.08 | 12.20 | 12.20 | -8.06% | 4,412,106 |
| Feb 9, 2026 | 12.39 | 13.36 | 12.20 | 13.27 | 13.27 | 5.40% | 3,176,483 |
| Feb 6, 2026 | 11.98 | 12.78 | 11.70 | 12.59 | 12.59 | 14.40% | 4,555,217 |
| Feb 5, 2026 | 11.89 | 12.30 | 10.87 | 11.01 | 11.01 | -11.82% | 6,918,234 |
| Feb 4, 2026 | 12.57 | 12.66 | 11.39 | 12.48 | 12.48 | -3.70% | 6,861,137 |
| Feb 3, 2026 | 13.15 | 13.91 | 12.10 | 12.96 | 12.96 | -1.74% | 4,923,678 |
| Feb 2, 2026 | 12.75 | 13.48 | 12.50 | 13.19 | 13.19 | 1.15% | 4,098,993 |
| Jan 30, 2026 | 13.03 | 13.33 | 12.60 | 13.04 | 13.04 | -1.66% | 5,672,484 |
| Jan 29, 2026 | 13.90 | 13.91 | 12.98 | 13.26 | 13.26 | -5.08% | 4,675,338 |
| Jan 28, 2026 | 14.50 | 14.64 | 13.41 | 13.97 | 13.97 | -2.92% | 4,515,770 |
| Jan 27, 2026 | 13.62 | 14.47 | 13.56 | 14.39 | 14.39 | 3.53% | 6,089,801 |
| Jan 26, 2026 | 14.15 | 14.53 | 13.74 | 13.90 | 13.90 | -4.34% | 6,305,354 |
| Jan 23, 2026 | 14.00 | 14.83 | 13.45 | 14.53 | 14.53 | 3.49% | 8,010,878 |
| Jan 22, 2026 | 14.19 | 14.42 | 13.78 | 14.04 | 14.04 | -1.06% | 5,266,150 |
| Jan 21, 2026 | 14.93 | 15.00 | 13.68 | 14.19 | 14.19 | -2.61% | 6,497,185 |
| Jan 20, 2026 | 14.40 | 15.06 | 14.17 | 14.57 | 14.57 | -8.02% | 7,301,176 |
| Jan 16, 2026 | 15.26 | 16.25 | 14.75 | 15.84 | 15.84 | 3.80% | 8,734,134 |
| Jan 15, 2026 | 14.74 | 15.61 | 14.27 | 15.26 | 15.26 | 3.39% | 8,926,605 |
| Jan 14, 2026 | 13.05 | 14.80 | 12.73 | 14.76 | 14.76 | 15.58% | 13,705,952 |
| Jan 13, 2026 | 12.48 | 13.20 | 12.24 | 12.77 | 12.77 | 4.07% | 7,682,980 |
| Jan 12, 2026 | 11.43 | 12.41 | 11.31 | 12.27 | 12.27 | 6.60% | 5,023,590 |
| Jan 9, 2026 | 11.90 | 12.21 | 11.49 | 11.51 | 11.51 | -1.88% | 2,764,319 |
| Jan 8, 2026 | 11.33 | 12.03 | 11.30 | 11.73 | 11.73 | 2.00% | 2,670,234 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -3.93% | 2,247,343 |
| Jan 6, 2026 | 12.56 | 12.62 | 11.58 | 11.97 | 11.97 | -4.09% | 3,883,050 |
| Jan 5, 2026 | 12.05 | 12.74 | 11.95 | 12.48 | 12.48 | 8.05% | 6,907,079 |
| Jan 2, 2026 | 11.42 | 11.83 | 11.23 | 11.55 | 11.55 | 3.03% | 4,246,798 |
| Dec 31, 2025 | 10.85 | 11.26 | 10.68 | 11.21 | 11.21 | 3.32% | 6,005,286 |
| Dec 30, 2025 | 11.17 | 11.20 | 10.79 | 10.85 | 10.85 | -1.36% | 2,611,402 |
| Dec 29, 2025 | 10.71 | 11.39 | 10.67 | 11.00 | 11.00 | 2.42% | 4,140,420 |
| Dec 26, 2025 | 11.50 | 11.51 | 10.65 | 10.74 | 10.74 | -6.53% | 3,868,745 |
| Dec 24, 2025 | 11.21 | 11.58 | 11.05 | 11.49 | 11.49 | 1.59% | 1,672,445 |
| Dec 23, 2025 | 11.04 | 11.45 | 10.97 | 11.31 | 11.31 | 0.27% | 2,975,213 |
| Dec 22, 2025 | 11.34 | 11.75 | 11.14 | 11.28 | 11.28 | 2.45% | 4,365,224 |
| Dec 19, 2025 | 10.24 | 11.14 | 10.24 | 11.01 | 11.01 | 9.99% | 8,831,412 |
| Dec 18, 2025 | 10.42 | 10.48 | 9.95 | 10.01 | 10.01 | 2.56% | 5,428,220 |
| Dec 17, 2025 | 10.19 | 10.49 | 9.69 | 9.76 | 9.76 | -2.50% | 5,535,054 |
| Dec 16, 2025 | 9.85 | 10.22 | 9.66 | 10.01 | 10.01 | 1.62% | 6,885,473 |
| Dec 15, 2025 | 10.70 | 10.84 | 9.79 | 9.85 | 9.85 | -7.51% | 7,655,005 |
| Dec 12, 2025 | 11.59 | 11.92 | 10.64 | 10.65 | 10.65 | -9.13% | 5,369,678 |
| Dec 11, 2025 | 11.15 | 11.78 | 10.85 | 11.72 | 11.72 | 2.09% | 3,795,447 |
| Dec 10, 2025 | 12.02 | 12.13 | 11.45 | 11.48 | 11.48 | -6.06% | 5,630,900 |
| Dec 9, 2025 | 11.59 | 12.61 | 11.54 | 12.22 | 12.22 | 1.83% | 5,196,677 |
| Dec 8, 2025 | 12.04 | 12.30 | 11.63 | 12.00 | 12.00 | 1.61% | 5,845,151 |
| Dec 5, 2025 | 12.30 | 12.38 | 11.69 | 11.81 | 11.81 | -6.64% | 7,884,632 |
| Dec 4, 2025 | 12.50 | 12.78 | 12.25 | 12.65 | 12.65 | 0.32% | 5,748,176 |
| Dec 3, 2025 | 12.69 | 12.81 | 12.27 | 12.61 | 12.61 | 0.88% | 4,845,053 |
| Dec 2, 2025 | 13.04 | 13.43 | 12.48 | 12.50 | 12.50 | -3.47% | 6,575,953 |
| Dec 1, 2025 | 12.35 | 13.20 | 12.25 | 12.95 | 12.95 | -3.43% | 7,171,820 |
| Nov 28, 2025 | 13.09 | 13.69 | 12.91 | 13.41 | 13.41 | 5.84% | 6,466,689 |
| Nov 26, 2025 | 11.94 | 12.78 | 11.73 | 12.67 | 12.67 | 6.29% | 9,193,633 |
| Nov 25, 2025 | 11.29 | 12.14 | 11.13 | 11.92 | 11.92 | 3.47% | 8,677,733 |
| Nov 24, 2025 | 10.45 | 11.61 | 10.40 | 11.52 | 11.52 | 11.95% | 8,135,029 |
| Nov 21, 2025 | 9.96 | 10.52 | 9.67 | 10.29 | 10.29 | 1.38% | 9,015,215 |
| Nov 20, 2025 | 10.64 | 11.43 | 10.09 | 10.15 | 10.15 | -0.20% | 10,108,785 |
| Nov 19, 2025 | 10.52 | 10.87 | 9.92 | 10.17 | 10.17 | -5.04% | 9,557,904 |
| Nov 18, 2025 | 10.33 | 10.94 | 10.15 | 10.71 | 10.71 | 0.75% | 7,211,886 |
| Nov 17, 2025 | 10.33 | 11.10 | 10.13 | 10.63 | 10.63 | 1.05% | 13,537,874 |
| Nov 14, 2025 | 10.49 | 11.32 | 10.21 | 10.52 | 10.52 | -5.31% | 12,320,754 |
| Nov 13, 2025 | 10.86 | 11.75 | 10.54 | 11.11 | 11.11 | -20.30% | 39,581,855 |
| Nov 12, 2025 | 15.51 | 15.54 | 13.60 | 13.94 | 13.94 | -7.19% | 8,492,670 |
| Nov 11, 2025 | 17.35 | 17.70 | 14.96 | 15.02 | 15.02 | -14.90% | 9,695,385 |
| Nov 10, 2025 | 22.98 | 23.30 | 17.34 | 17.65 | 17.65 | -19.74% | 12,593,439 |
| Nov 7, 2025 | 20.43 | 22.41 | 19.88 | 21.99 | 21.99 | 3.63% | 7,308,970 |
| Nov 6, 2025 | 21.83 | 22.13 | 21.03 | 21.22 | 21.22 | -3.89% | 5,096,515 |
| Nov 5, 2025 | 21.81 | 22.93 | 21.65 | 22.08 | 22.08 | 3.47% | 4,874,339 |
| Nov 4, 2025 | 21.68 | 23.21 | 20.90 | 21.34 | 21.34 | -6.61% | 5,753,916 |
| Nov 3, 2025 | 24.30 | 24.30 | 22.28 | 22.85 | 22.85 | 2.93% | 8,436,221 |
| Oct 31, 2025 | 23.14 | 23.29 | 21.84 | 22.20 | 22.20 | -1.46% | 3,727,240 |
| Oct 30, 2025 | 22.71 | 23.29 | 21.97 | 22.53 | 22.53 | -2.51% | 3,986,186 |
| Oct 29, 2025 | 24.48 | 24.56 | 22.36 | 23.11 | 23.11 | -4.15% | 7,880,934 |
| Oct 28, 2025 | 23.93 | 25.28 | 23.60 | 24.11 | 24.11 | -0.21% | 4,780,048 |
| Oct 27, 2025 | 24.19 | 24.47 | 23.48 | 24.16 | 24.16 | 3.96% | 4,635,579 |
| Oct 24, 2025 | 22.93 | 23.70 | 22.59 | 23.24 | 23.24 | 7.00% | 5,375,370 |
| Oct 23, 2025 | 21.45 | 22.42 | 21.16 | 21.72 | 21.72 | 1.40% | 4,495,986 |
| Oct 22, 2025 | 23.00 | 24.01 | 20.20 | 21.42 | 21.42 | -9.51% | 10,006,561 |
| Oct 21, 2025 | 25.07 | 25.23 | 23.51 | 23.67 | 23.67 | -7.43% | 4,829,262 |
| Oct 20, 2025 | 25.76 | 26.81 | 24.90 | 25.57 | 25.57 | 6.45% | 8,538,478 |
| Oct 17, 2025 | 24.06 | 25.00 | 22.90 | 24.02 | 24.02 | -7.19% | 8,337,221 |
| Oct 16, 2025 | 26.08 | 26.55 | 24.68 | 25.88 | 25.88 | -0.08% | 13,345,361 |
| Oct 15, 2025 | 24.80 | 27.80 | 24.15 | 25.90 | 25.90 | 28.73% | 32,869,940 |
| Oct 14, 2025 | 18.50 | 20.98 | 18.00 | 20.12 | 20.12 | -1.61% | 7,373,878 |
| Oct 13, 2025 | 18.40 | 20.69 | 17.95 | 20.45 | 20.45 | 15.02% | 11,960,144 |