Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
5.00
-0.33 (-6.19%)
Mar 6, 2026, 10:08 AM EST - Market open
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.46 | 5.46 | 5.16 | 5.25 | - | -1.50% | 8,884 |
| Mar 5, 2026 | 5.32 | 5.70 | 5.29 | 5.33 | 5.33 | -0.37% | 189,908 |
| Mar 4, 2026 | 4.91 | 5.49 | 4.90 | 5.35 | 5.35 | 12.39% | 256,899 |
| Mar 3, 2026 | 4.65 | 4.87 | 4.44 | 4.76 | 4.76 | -1.04% | 105,184 |
| Mar 2, 2026 | 4.39 | 4.89 | 4.31 | 4.81 | 4.81 | 9.57% | 236,856 |
| Feb 27, 2026 | 5.13 | 5.15 | 4.26 | 4.39 | 4.39 | -14.76% | 256,655 |
| Feb 26, 2026 | 5.05 | 5.50 | 4.96 | 5.15 | 5.15 | 1.98% | 201,007 |
| Feb 25, 2026 | 5.48 | 5.70 | 5.05 | 5.05 | 5.05 | -5.96% | 227,007 |
| Feb 24, 2026 | 5.36 | 5.76 | 5.33 | 5.37 | 5.37 | -6.77% | 199,544 |
| Feb 23, 2026 | 6.20 | 6.58 | 5.41 | 5.76 | 5.76 | -8.05% | 275,958 |
| Feb 20, 2026 | 6.37 | 6.51 | 6.11 | 6.26 | 6.26 | -5.80% | 115,518 |
| Feb 19, 2026 | 5.81 | 6.66 | 5.76 | 6.65 | 6.65 | -0.27% | 206,268 |
| Feb 18, 2026 | 6.50 | 6.72 | 6.17 | 6.67 | 6.67 | 2.04% | 78,393 |
| Feb 17, 2026 | 6.51 | 6.78 | 6.44 | 6.54 | 6.54 | 0.94% | 128,221 |
| Feb 13, 2026 | 5.87 | 6.78 | 5.84 | 6.47 | 6.47 | 12.34% | 170,930 |
| Feb 12, 2026 | 5.69 | 5.90 | 5.69 | 5.76 | 5.76 | 2.33% | 85,904 |
| Feb 11, 2026 | 5.89 | 6.03 | 5.54 | 5.63 | 5.63 | -4.83% | 95,261 |
| Feb 10, 2026 | 6.09 | 6.30 | 5.90 | 5.92 | 5.92 | -0.55% | 81,907 |
| Feb 9, 2026 | 5.95 | 6.16 | 5.74 | 5.95 | 5.95 | 3.05% | 152,883 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.34 | 5.78 | 5.78 | 5.73% | 291,827 |
| Feb 5, 2026 | 6.09 | 6.09 | 5.32 | 5.46 | 5.46 | -10.68% | 163,893 |
| Feb 4, 2026 | 6.79 | 6.79 | 5.81 | 6.12 | 6.11 | -9.90% | 190,173 |
| Feb 3, 2026 | 6.58 | 6.99 | 6.26 | 6.79 | 6.79 | 4.24% | 176,378 |
| Feb 2, 2026 | 7.21 | 7.28 | 6.38 | 6.51 | 6.51 | -8.81% | 390,664 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.14 | 7.14 | 7.14 | -5.56% | 101,999 |
| Jan 29, 2026 | 7.70 | 7.77 | 7.35 | 7.56 | 7.56 | -1.82% | 114,493 |
| Jan 28, 2026 | 7.84 | 7.91 | 7.36 | 7.70 | 7.70 | -0.90% | 93,072 |
| Jan 27, 2026 | 7.63 | 7.84 | 7.49 | 7.77 | 7.77 | 0.91% | 75,875 |
| Jan 26, 2026 | 8.40 | 8.40 | 7.56 | 7.70 | 7.70 | -8.33% | 172,144 |
| Jan 23, 2026 | 8.33 | 8.75 | 8.26 | 8.40 | 8.40 | 1.69% | 129,783 |
| Jan 22, 2026 | 8.96 | 8.96 | 8.12 | 8.26 | 8.26 | -6.35% | 235,209 |
| Jan 21, 2026 | 8.89 | 9.10 | 8.40 | 8.82 | 8.82 | -1.56% | 127,778 |
| Jan 20, 2026 | 9.24 | 9.31 | 8.82 | 8.96 | 8.96 | -5.19% | 111,122 |
| Jan 16, 2026 | 9.52 | 9.80 | 9.38 | 9.45 | 9.45 | - | 136,009 |
| Jan 15, 2026 | 9.59 | 9.87 | 9.31 | 9.45 | 9.45 | -1.46% | 93,668 |
| Jan 14, 2026 | 9.94 | 10.08 | 9.49 | 9.59 | 9.59 | - | 98,152 |
| Jan 13, 2026 | 9.59 | 10.08 | 9.38 | 9.59 | 9.59 | - | 134,959 |
| Jan 12, 2026 | 9.24 | 9.59 | 9.10 | 9.59 | 9.59 | 4.58% | 128,013 |
| Jan 9, 2026 | 10.01 | 10.05 | 9.17 | 9.17 | 9.17 | -7.75% | 123,073 |
| Jan 8, 2026 | 9.42 | 10.08 | 9.24 | 9.94 | 9.94 | 4.41% | 100,119 |
| Jan 7, 2026 | 9.03 | 9.80 | 9.03 | 9.52 | 9.52 | 5.43% | 143,572 |
| Jan 6, 2026 | 9.66 | 9.87 | 8.75 | 9.03 | 9.03 | -6.52% | 180,961 |
| Jan 5, 2026 | 9.45 | 9.87 | 9.38 | 9.66 | 9.66 | 4.55% | 126,096 |
| Jan 2, 2026 | 9.24 | 9.45 | 8.89 | 9.24 | 9.24 | 2.33% | 127,141 |
| Dec 31, 2025 | 9.31 | 9.38 | 8.75 | 9.03 | 9.03 | -2.27% | 146,559 |
| Dec 30, 2025 | 9.10 | 9.38 | 9.03 | 9.24 | 9.24 | 1.54% | 82,129 |
| Dec 29, 2025 | 8.89 | 9.31 | 8.82 | 9.10 | 9.10 | 1.56% | 104,610 |
| Dec 26, 2025 | 9.24 | 9.31 | 8.96 | 8.96 | 8.96 | -1.54% | 69,251 |
| Dec 24, 2025 | 8.96 | 9.45 | 8.89 | 9.10 | 9.10 | 1.56% | 84,945 |
| Dec 23, 2025 | 9.10 | 9.17 | 8.89 | 8.96 | 8.96 | -3.03% | 61,441 |
| Dec 22, 2025 | 9.59 | 9.77 | 9.24 | 9.24 | 9.24 | -2.94% | 74,827 |
| Dec 19, 2025 | 9.31 | 9.70 | 9.31 | 9.52 | 9.52 | 4.62% | 81,362 |
| Dec 18, 2025 | 9.10 | 9.70 | 9.10 | 9.10 | 9.10 | 2.36% | 75,692 |
| Dec 17, 2025 | 9.38 | 9.52 | 8.89 | 8.89 | 8.89 | -3.79% | 143,854 |
| Dec 16, 2025 | 9.45 | 9.45 | 9.10 | 9.24 | 9.24 | - | 99,060 |
| Dec 15, 2025 | 9.94 | 10.01 | 9.17 | 9.24 | 9.24 | -7.04% | 111,624 |
| Dec 12, 2025 | 10.50 | 10.78 | 9.80 | 9.94 | 9.94 | -4.05% | 98,467 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.36 | 10.36 | 10.36 | -7.50% | 119,539 |
| Dec 10, 2025 | 10.92 | 11.83 | 10.92 | 11.20 | 11.20 | 2.56% | 288,906 |
| Dec 9, 2025 | 9.66 | 11.06 | 9.40 | 10.92 | 10.92 | 13.04% | 319,091 |
| Dec 8, 2025 | 9.38 | 9.72 | 9.03 | 9.66 | 9.66 | 3.76% | 153,398 |
| Dec 5, 2025 | 9.80 | 9.80 | 9.24 | 9.31 | 9.31 | -6.99% | 221,434 |
| Dec 4, 2025 | 10.01 | 10.43 | 9.73 | 10.01 | 10.01 | - | 146,360 |
| Dec 3, 2025 | 10.57 | 10.57 | 9.87 | 10.01 | 10.01 | -0.69% | 104,981 |
| Dec 2, 2025 | 10.40 | 10.64 | 10.08 | 10.08 | 10.08 | 2.13% | 139,667 |
| Dec 1, 2025 | 10.36 | 10.36 | 9.60 | 9.87 | 9.87 | -7.84% | 164,258 |
| Nov 28, 2025 | 10.71 | 11.27 | 10.50 | 10.71 | 10.71 | 6.99% | 224,939 |
| Nov 26, 2025 | 9.80 | 10.36 | 9.66 | 10.01 | 10.01 | 2.14% | 111,545 |
| Nov 25, 2025 | 9.98 | 10.22 | 9.66 | 9.80 | 9.80 | -4.11% | 116,051 |
| Nov 24, 2025 | 10.64 | 10.64 | 9.45 | 10.22 | 10.22 | -2.01% | 494,478 |
| Nov 21, 2025 | 10.57 | 10.85 | 10.01 | 10.43 | 10.43 | -3.87% | 220,238 |
| Nov 20, 2025 | 12.11 | 12.65 | 10.57 | 10.85 | 10.85 | -7.19% | 252,686 |
| Nov 19, 2025 | 12.74 | 12.74 | 11.48 | 11.69 | 11.69 | -9.24% | 270,986 |
| Nov 18, 2025 | 13.37 | 13.65 | 12.71 | 12.88 | 12.88 | -3.16% | 175,384 |
| Nov 17, 2025 | 13.93 | 14.21 | 13.09 | 13.30 | 13.30 | -6.86% | 277,746 |
| Nov 14, 2025 | 13.76 | 14.35 | 13.23 | 14.28 | 14.28 | -1.45% | 514,084 |
| Nov 13, 2025 | 17.22 | 17.36 | 14.07 | 14.49 | 14.49 | -17.53% | 583,580 |
| Nov 12, 2025 | 18.62 | 19.29 | 17.54 | 17.57 | 17.57 | -5.64% | 258,964 |
| Nov 11, 2025 | 18.90 | 19.32 | 18.62 | 18.62 | 18.62 | -1.85% | 128,586 |
| Nov 10, 2025 | 19.04 | 19.11 | 18.34 | 18.97 | 18.97 | 1.50% | 187,964 |
| Nov 7, 2025 | 18.48 | 18.87 | 17.92 | 18.69 | 18.69 | -0.37% | 126,423 |
| Nov 6, 2025 | 18.90 | 19.11 | 18.35 | 18.76 | 18.76 | -2.55% | 175,250 |
| Nov 5, 2025 | 17.57 | 19.60 | 17.50 | 19.25 | 19.25 | 11.79% | 259,438 |
| Nov 4, 2025 | 17.50 | 18.06 | 17.12 | 17.22 | 17.22 | -2.77% | 154,176 |
| Nov 3, 2025 | 19.25 | 19.25 | 17.57 | 17.71 | 17.71 | -8.00% | 155,862 |
| Oct 31, 2025 | 18.90 | 19.53 | 18.57 | 19.25 | 19.25 | 1.48% | 75,716 |
| Oct 30, 2025 | 18.41 | 19.01 | 18.34 | 18.97 | 18.97 | 1.50% | 104,263 |
| Oct 29, 2025 | 19.74 | 19.74 | 18.34 | 18.69 | 18.69 | -5.32% | 127,197 |
| Oct 28, 2025 | 19.67 | 20.23 | 19.46 | 19.74 | 19.74 | 0.36% | 95,839 |
| Oct 27, 2025 | 20.37 | 20.44 | 19.46 | 19.67 | 19.67 | -1.75% | 138,402 |
| Oct 24, 2025 | 20.44 | 20.72 | 19.74 | 20.02 | 20.02 | 0.35% | 179,432 |
| Oct 23, 2025 | 19.08 | 20.44 | 18.76 | 19.95 | 19.95 | 4.40% | 241,650 |
| Oct 22, 2025 | 18.55 | 19.32 | 18.27 | 19.11 | 19.11 | - | 142,308 |
| Oct 21, 2025 | 18.97 | 19.46 | 18.66 | 19.11 | 19.11 | -0.36% | 117,085 |
| Oct 20, 2025 | 18.69 | 19.74 | 18.62 | 19.18 | 19.18 | 4.18% | 184,127 |
| Oct 17, 2025 | 17.85 | 18.76 | 17.82 | 18.41 | 18.41 | 2.33% | 204,506 |
| Oct 16, 2025 | 20.27 | 20.30 | 17.92 | 17.99 | 17.99 | -12.29% | 374,439 |
| Oct 15, 2025 | 21.56 | 21.56 | 19.95 | 20.51 | 20.51 | -2.98% | 226,231 |
| Oct 14, 2025 | 19.39 | 21.49 | 19.01 | 21.14 | 21.14 | 6.34% | 344,016 |
| Oct 13, 2025 | 21.98 | 22.12 | 19.81 | 19.88 | 19.88 | -6.27% | 432,426 |