Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
1.330
-0.100 (-6.99%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
+0.020 (1.50%)
After-hours: Dec 5, 2025, 7:31 PM EST
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -6.99% | 1,549,389 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.39 | 1.43 | 1.43 | - | 1,018,625 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -0.69% | 715,630 |
| Dec 2, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | 2.13% | 975,253 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -7.84% | 1,144,007 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.50 | 1.53 | 1.53 | 6.99% | 1,553,002 |
| Nov 26, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 2.14% | 766,109 |
| Nov 25, 2025 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 809,206 |
| Nov 24, 2025 | 1.52 | 1.52 | 1.35 | 1.46 | 1.46 | -2.01% | 3,431,393 |
| Nov 21, 2025 | 1.51 | 1.55 | 1.43 | 1.49 | 1.49 | -3.87% | 1,533,420 |
| Nov 20, 2025 | 1.73 | 1.81 | 1.51 | 1.55 | 1.55 | -7.19% | 1,768,612 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.64 | 1.67 | 1.67 | -9.24% | 1,896,904 |
| Nov 18, 2025 | 1.91 | 1.95 | 1.82 | 1.84 | 1.84 | -3.16% | 1,227,691 |
| Nov 17, 2025 | 1.99 | 2.03 | 1.87 | 1.90 | 1.90 | -6.86% | 1,944,227 |
| Nov 14, 2025 | 1.97 | 2.05 | 1.89 | 2.04 | 2.04 | -1.45% | 3,598,593 |
| Nov 13, 2025 | 2.46 | 2.48 | 2.01 | 2.07 | 2.07 | -17.53% | 4,085,063 |
| Nov 12, 2025 | 2.66 | 2.76 | 2.51 | 2.51 | 2.51 | -5.64% | 1,812,749 |
| Nov 11, 2025 | 2.70 | 2.76 | 2.66 | 2.66 | 2.66 | -1.85% | 900,108 |
| Nov 10, 2025 | 2.72 | 2.73 | 2.62 | 2.71 | 2.71 | 1.50% | 1,315,752 |
| Nov 7, 2025 | 2.64 | 2.70 | 2.56 | 2.67 | 2.67 | -0.37% | 884,967 |
| Nov 6, 2025 | 2.70 | 2.73 | 2.62 | 2.68 | 2.68 | -2.55% | 1,226,754 |
| Nov 5, 2025 | 2.51 | 2.80 | 2.50 | 2.75 | 2.75 | 11.79% | 1,816,070 |
| Nov 4, 2025 | 2.50 | 2.58 | 2.45 | 2.46 | 2.46 | -2.77% | 1,079,234 |
| Nov 3, 2025 | 2.75 | 2.75 | 2.51 | 2.53 | 2.53 | -8.00% | 1,091,040 |
| Oct 31, 2025 | 2.70 | 2.79 | 2.65 | 2.75 | 2.75 | 1.48% | 530,019 |
| Oct 30, 2025 | 2.63 | 2.72 | 2.62 | 2.71 | 2.71 | 1.50% | 729,848 |
| Oct 29, 2025 | 2.82 | 2.82 | 2.62 | 2.67 | 2.67 | -5.32% | 890,385 |
| Oct 28, 2025 | 2.81 | 2.89 | 2.78 | 2.82 | 2.82 | 0.36% | 670,877 |
| Oct 27, 2025 | 2.91 | 2.92 | 2.78 | 2.81 | 2.81 | -1.75% | 968,815 |
| Oct 24, 2025 | 2.92 | 2.96 | 2.82 | 2.86 | 2.86 | 0.35% | 1,256,030 |
| Oct 23, 2025 | 2.73 | 2.92 | 2.68 | 2.85 | 2.85 | 4.40% | 1,691,554 |
| Oct 22, 2025 | 2.65 | 2.76 | 2.61 | 2.73 | 2.73 | - | 996,157 |
| Oct 21, 2025 | 2.71 | 2.78 | 2.67 | 2.73 | 2.73 | -0.36% | 819,600 |
| Oct 20, 2025 | 2.67 | 2.82 | 2.66 | 2.74 | 2.74 | 4.18% | 1,288,890 |
| Oct 17, 2025 | 2.55 | 2.68 | 2.55 | 2.63 | 2.63 | 2.33% | 1,431,543 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.56 | 2.57 | 2.57 | -12.29% | 2,621,074 |
| Oct 15, 2025 | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -2.98% | 1,583,624 |
| Oct 14, 2025 | 2.77 | 3.07 | 2.72 | 3.02 | 3.02 | 6.34% | 2,408,115 |
| Oct 13, 2025 | 3.14 | 3.16 | 2.83 | 2.84 | 2.84 | -6.27% | 3,026,986 |
| Oct 10, 2025 | 3.34 | 3.39 | 3.03 | 3.03 | 3.03 | -9.01% | 2,366,886 |
| Oct 9, 2025 | 3.36 | 3.45 | 3.26 | 3.33 | 3.33 | -0.30% | 1,865,983 |
| Oct 8, 2025 | 3.56 | 3.56 | 3.21 | 3.34 | 3.34 | -5.11% | 4,231,829 |
| Oct 7, 2025 | 3.93 | 3.95 | 3.35 | 3.52 | 3.52 | -19.82% | 8,779,607 |
| Oct 6, 2025 | 3.97 | 4.84 | 3.90 | 4.39 | 4.39 | 14.03% | 5,127,298 |
| Oct 3, 2025 | 3.83 | 3.93 | 3.74 | 3.85 | 3.85 | 0.52% | 2,151,414 |
| Oct 2, 2025 | 3.94 | 3.95 | 3.74 | 3.83 | 3.83 | 0.26% | 2,365,902 |
| Oct 1, 2025 | 3.83 | 4.05 | 3.59 | 3.82 | 3.82 | 13.69% | 5,132,107 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -4.82% | 765,616 |
| Sep 29, 2025 | 3.58 | 3.64 | 3.50 | 3.53 | 3.53 | -0.28% | 345,165 |
| Sep 26, 2025 | 3.52 | 3.57 | 3.45 | 3.54 | 3.54 | 0.28% | 389,947 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.45 | 3.53 | 3.53 | -1.12% | 516,287 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.53 | 3.57 | 3.57 | -1.65% | 461,453 |
| Sep 23, 2025 | 3.63 | 3.77 | 3.61 | 3.63 | 3.63 | - | 653,384 |
| Sep 22, 2025 | 3.67 | 3.70 | 3.53 | 3.63 | 3.63 | -0.82% | 819,433 |
| Sep 19, 2025 | 3.92 | 3.95 | 3.66 | 3.66 | 3.66 | -6.63% | 1,166,456 |
| Sep 18, 2025 | 3.96 | 3.98 | 3.84 | 3.92 | 3.92 | 0.26% | 778,947 |
| Sep 17, 2025 | 3.91 | 4.08 | 3.88 | 3.91 | 3.91 | - | 777,154 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.80 | 3.91 | 3.91 | - | 486,687 |
| Sep 15, 2025 | 3.97 | 4.05 | 3.90 | 3.91 | 3.91 | -0.51% | 728,524 |
| Sep 12, 2025 | 3.73 | 3.96 | 3.72 | 3.93 | 3.93 | 4.24% | 838,400 |
| Sep 11, 2025 | 3.76 | 3.95 | 3.74 | 3.77 | 3.77 | -0.53% | 850,681 |
| Sep 10, 2025 | 3.73 | 3.93 | 3.71 | 3.79 | 3.79 | 2.43% | 1,079,965 |
| Sep 9, 2025 | 3.70 | 3.79 | 3.52 | 3.70 | 3.70 | - | 1,931,053 |
| Sep 8, 2025 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | 5.11% | 996,703 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.42 | 3.52 | 3.52 | 2.03% | 790,797 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.36 | 3.45 | 3.45 | -2.82% | 659,986 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.66% | 629,034 |
| Sep 2, 2025 | 3.60 | 3.66 | 3.44 | 3.61 | 3.61 | -0.28% | 765,130 |
| Aug 29, 2025 | 3.85 | 3.87 | 3.62 | 3.62 | 3.62 | -5.48% | 682,880 |
| Aug 28, 2025 | 3.87 | 3.96 | 3.82 | 3.83 | 3.83 | -0.26% | 777,725 |
| Aug 27, 2025 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | 0.79% | 821,172 |
| Aug 26, 2025 | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | 0.79% | 467,331 |
| Aug 25, 2025 | 3.71 | 3.85 | 3.67 | 3.78 | 3.78 | -0.79% | 882,077 |
| Aug 22, 2025 | 3.84 | 3.98 | 3.79 | 3.81 | 3.81 | -1.04% | 600,935 |
| Aug 21, 2025 | 3.75 | 3.88 | 3.75 | 3.85 | 3.85 | 2.67% | 579,818 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.65 | 3.75 | 3.75 | -2.09% | 729,310 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.62 | 3.83 | 3.83 | -5.20% | 1,548,150 |
| Aug 18, 2025 | 4.02 | 4.10 | 3.90 | 4.04 | 4.04 | -0.74% | 982,392 |
| Aug 15, 2025 | 4.17 | 4.17 | 4.02 | 4.07 | 4.07 | -0.97% | 841,745 |
| Aug 14, 2025 | 4.36 | 4.42 | 4.08 | 4.11 | 4.11 | -7.22% | 1,243,020 |
| Aug 13, 2025 | 4.24 | 4.68 | 4.24 | 4.43 | 4.43 | 4.98% | 1,450,711 |
| Aug 12, 2025 | 4.31 | 4.53 | 4.02 | 4.22 | 4.22 | -12.45% | 2,640,457 |
| Aug 11, 2025 | 5.06 | 5.09 | 4.78 | 4.82 | 4.82 | -1.63% | 1,214,586 |
| Aug 8, 2025 | 4.94 | 5.05 | 4.81 | 4.90 | 4.90 | -0.41% | 742,578 |
| Aug 7, 2025 | 5.00 | 5.12 | 4.89 | 4.92 | 4.92 | -1.01% | 436,484 |
| Aug 6, 2025 | 5.03 | 5.04 | 4.89 | 4.97 | 4.97 | -1.19% | 461,427 |
| Aug 5, 2025 | 5.02 | 5.10 | 4.87 | 5.03 | 5.03 | 0.60% | 638,095 |
| Aug 4, 2025 | 4.70 | 5.00 | 4.67 | 5.00 | 5.00 | 7.76% | 784,038 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.57 | 4.64 | 4.64 | -6.45% | 1,246,492 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.94 | 4.96 | 4.96 | -0.60% | 651,902 |
| Jul 30, 2025 | 5.00 | 5.22 | 4.90 | 4.99 | 4.99 | - | 846,452 |
| Jul 29, 2025 | 5.28 | 5.40 | 4.96 | 4.99 | 4.99 | -4.77% | 1,095,539 |
| Jul 28, 2025 | 5.34 | 5.40 | 5.08 | 5.24 | 5.24 | -1.50% | 829,431 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.12 | 5.32 | 5.32 | 0.95% | 634,011 |
| Jul 24, 2025 | 5.42 | 5.70 | 5.24 | 5.27 | 5.27 | -3.83% | 951,050 |
| Jul 23, 2025 | 5.47 | 5.54 | 5.32 | 5.48 | 5.48 | -0.90% | 967,571 |
| Jul 22, 2025 | 5.57 | 5.57 | 5.31 | 5.53 | 5.53 | 1.65% | 1,024,382 |
| Jul 21, 2025 | 6.02 | 6.02 | 5.38 | 5.44 | 5.44 | -6.85% | 1,795,751 |
| Jul 18, 2025 | 5.97 | 6.79 | 5.63 | 5.84 | 5.84 | 0.34% | 3,301,360 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.68 | 5.82 | 5.82 | 0.17% | 1,156,285 |