Bitdeer Technologies Group (BTDR)
NASDAQ: BTDR · Real-Time Price · USD
11.30
-0.21 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
11.48
+0.18 (1.59%)
After-hours: Apr 28, 2026, 7:59 PM EDT
BTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.16 | 11.54 | 10.81 | 11.30 | 11.30 | -1.82% | 6,398,466 |
| Apr 27, 2026 | 12.06 | 12.11 | 11.15 | 11.51 | 11.51 | -4.56% | 6,398,441 |
| Apr 24, 2026 | 12.50 | 12.65 | 11.98 | 12.06 | 12.06 | -0.82% | 4,441,847 |
| Apr 23, 2026 | 12.40 | 12.90 | 11.84 | 12.16 | 12.16 | -3.34% | 5,985,310 |
| Apr 22, 2026 | 12.60 | 12.93 | 12.37 | 12.58 | 12.58 | 4.14% | 5,128,222 |
| Apr 21, 2026 | 13.16 | 13.17 | 12.05 | 12.08 | 12.08 | -7.29% | 5,453,607 |
| Apr 20, 2026 | 12.40 | 13.06 | 12.35 | 13.03 | 13.03 | 1.09% | 6,977,540 |
| Apr 17, 2026 | 12.85 | 13.24 | 12.55 | 12.89 | 12.89 | 3.78% | 10,396,432 |
| Apr 16, 2026 | 12.74 | 12.77 | 11.75 | 12.42 | 12.42 | -1.51% | 6,043,148 |
| Apr 15, 2026 | 12.24 | 12.65 | 11.96 | 12.61 | 12.61 | 5.35% | 7,163,084 |
| Apr 14, 2026 | 11.75 | 12.49 | 11.57 | 11.97 | 11.97 | 6.45% | 10,033,649 |
| Apr 13, 2026 | 10.42 | 11.32 | 10.22 | 11.25 | 11.25 | 4.56% | 7,292,926 |
| Apr 10, 2026 | 10.44 | 10.96 | 10.44 | 10.76 | 10.76 | 4.11% | 4,663,493 |
| Apr 9, 2026 | 9.95 | 10.51 | 9.86 | 10.33 | 10.33 | -0.29% | 6,037,152 |
| Apr 8, 2026 | 10.42 | 10.48 | 9.78 | 10.36 | 10.36 | 10.10% | 8,426,027 |
| Apr 7, 2026 | 9.39 | 9.81 | 9.33 | 9.41 | 9.41 | -2.08% | 5,460,381 |
| Apr 6, 2026 | 9.43 | 10.32 | 9.42 | 9.61 | 9.61 | 2.84% | 4,528,847 |
| Apr 2, 2026 | 8.92 | 9.40 | 8.77 | 9.35 | 9.35 | 0.05% | 5,842,130 |
| Apr 1, 2026 | 8.90 | 9.48 | 8.75 | 9.34 | 9.34 | 7.98% | 7,481,578 |
| Mar 31, 2026 | 8.26 | 8.99 | 8.07 | 8.65 | 8.65 | 9.77% | 7,099,072 |
| Mar 30, 2026 | 8.60 | 8.89 | 7.88 | 7.88 | 7.88 | -5.85% | 7,516,168 |
| Mar 27, 2026 | 8.41 | 8.48 | 7.99 | 8.37 | 8.37 | -3.90% | 6,872,697 |
| Mar 26, 2026 | 8.43 | 9.43 | 8.35 | 8.71 | 8.71 | 1.28% | 12,246,760 |
| Mar 25, 2026 | 8.58 | 8.79 | 8.22 | 8.60 | 8.60 | 4.50% | 7,604,094 |
| Mar 24, 2026 | 8.43 | 8.66 | 8.11 | 8.23 | 8.23 | -4.63% | 6,603,955 |
| Mar 23, 2026 | 8.33 | 8.90 | 8.31 | 8.63 | 8.63 | 6.41% | 5,953,221 |
| Mar 20, 2026 | 8.51 | 8.68 | 7.85 | 8.11 | 8.11 | -5.37% | 12,031,132 |
| Mar 19, 2026 | 8.35 | 8.68 | 8.14 | 8.57 | 8.57 | -1.61% | 6,493,637 |
| Mar 18, 2026 | 9.00 | 9.30 | 8.68 | 8.71 | 8.71 | -5.84% | 7,978,585 |
| Mar 17, 2026 | 8.13 | 9.60 | 8.06 | 9.25 | 9.25 | 12.80% | 16,808,761 |
| Mar 16, 2026 | 8.02 | 8.47 | 7.97 | 8.20 | 8.20 | 9.33% | 7,208,490 |
| Mar 13, 2026 | 7.65 | 8.08 | 7.41 | 7.50 | 7.50 | 2.18% | 5,282,569 |
| Mar 12, 2026 | 7.62 | 7.73 | 7.30 | 7.34 | 7.34 | -6.50% | 3,556,152 |
| Mar 11, 2026 | 7.60 | 8.23 | 7.60 | 7.85 | 7.85 | 3.29% | 6,541,025 |
| Mar 10, 2026 | 7.61 | 7.96 | 7.44 | 7.60 | 7.60 | 2.43% | 8,870,953 |
| Mar 9, 2026 | 7.20 | 7.48 | 6.92 | 7.42 | 7.42 | 1.92% | 6,265,232 |
| Mar 6, 2026 | 7.52 | 7.71 | 7.18 | 7.28 | 7.28 | -6.67% | 7,910,726 |
| 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 |