Bitcoin Depot Inc. (BTM)
NASDAQ: BTM · Real-Time Price · USD
6.02
-0.77 (-11.34%)
At close: Apr 28, 2026, 4:00 PM EDT
5.98
-0.04 (-0.66%)
After-hours: Apr 28, 2026, 6:25 PM EDT
Bitcoin Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.40 | 6.41 | 5.65 | 6.10 | 6.10 | -10.16% | 420,145 |
| Apr 27, 2026 | 7.29 | 7.69 | 6.56 | 6.79 | 6.79 | -6.86% | 338,274 |
| Apr 24, 2026 | 7.51 | 7.89 | 6.54 | 7.29 | 7.29 | -1.35% | 359,935 |
| Apr 23, 2026 | 7.47 | 8.29 | 7.10 | 7.39 | 7.39 | -2.76% | 668,067 |
| Apr 22, 2026 | 6.53 | 8.30 | 6.53 | 7.60 | 7.60 | 18.38% | 1,339,645 |
| Apr 21, 2026 | 7.10 | 7.20 | 6.06 | 6.42 | 6.42 | 0.16% | 840,345 |
| Apr 20, 2026 | 5.11 | 7.38 | 4.82 | 6.41 | 6.41 | 20.94% | 1,884,118 |
| Apr 17, 2026 | 5.46 | 5.65 | 4.95 | 5.30 | 5.30 | 4.95% | 797,063 |
| Apr 16, 2026 | 4.20 | 5.17 | 3.99 | 5.05 | 5.05 | 21.39% | 753,571 |
| Apr 15, 2026 | 3.71 | 4.24 | 3.70 | 4.16 | 4.16 | 12.74% | 478,588 |
| Apr 14, 2026 | 4.00 | 4.37 | 3.55 | 3.69 | 3.69 | -6.35% | 701,978 |
| Apr 13, 2026 | 2.61 | 4.39 | 2.61 | 3.94 | 3.94 | 49.81% | 4,415,476 |
| Apr 10, 2026 | 2.80 | 2.83 | 2.55 | 2.63 | 2.63 | -7.39% | 274,530 |
| Apr 9, 2026 | 2.71 | 3.11 | 2.45 | 2.84 | 2.84 | 3.65% | 372,370 |
| Apr 8, 2026 | 2.75 | 2.97 | 2.63 | 2.74 | 2.74 | 15.61% | 384,987 |
| Apr 7, 2026 | 2.53 | 2.57 | 2.15 | 2.37 | 2.37 | -3.66% | 216,083 |
| Apr 6, 2026 | 2.18 | 2.77 | 2.17 | 2.46 | 2.46 | 13.89% | 296,446 |
| Apr 2, 2026 | 2.01 | 2.22 | 1.92 | 2.16 | 2.16 | 4.35% | 93,354 |
| Apr 1, 2026 | 2.20 | 2.27 | 1.96 | 2.07 | 2.07 | -5.05% | 187,963 |
| Mar 31, 2026 | 2.06 | 2.25 | 2.03 | 2.18 | 2.18 | 7.39% | 132,237 |
| Mar 30, 2026 | 2.13 | 2.17 | 1.91 | 2.03 | 2.03 | 0.50% | 142,161 |
| Mar 27, 2026 | 2.41 | 2.41 | 2.00 | 2.02 | 2.02 | -18.22% | 219,489 |
| Mar 26, 2026 | 2.53 | 2.65 | 2.35 | 2.47 | 2.47 | -5.54% | 178,085 |
| Mar 25, 2026 | 2.91 | 2.99 | 2.55 | 2.62 | 2.62 | -6.61% | 229,796 |
| Mar 24, 2026 | 3.23 | 3.33 | 2.77 | 2.80 | 2.80 | -14.37% | 213,699 |
| Mar 23, 2026 | 3.12 | 3.35 | 3.08 | 3.27 | 3.27 | 4.81% | 151,834 |
| Mar 20, 2026 | 3.24 | 3.27 | 3.07 | 3.12 | 3.12 | -3.70% | 124,554 |
| Mar 19, 2026 | 3.52 | 3.59 | 3.16 | 3.24 | 3.24 | -8.09% | 164,975 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.52 | 3.53 | 3.53 | -13.18% | 181,798 |
| Mar 17, 2026 | 3.98 | 4.25 | 3.88 | 4.06 | 4.06 | 0.74% | 132,719 |
| Mar 16, 2026 | 4.30 | 4.52 | 3.75 | 4.03 | 4.03 | -7.99% | 302,110 |
| Mar 13, 2026 | 4.59 | 4.74 | 4.30 | 4.38 | 4.38 | -3.74% | 161,582 |
| Mar 12, 2026 | 4.88 | 4.90 | 4.51 | 4.55 | 4.55 | -7.71% | 101,475 |
| Mar 11, 2026 | 4.87 | 5.05 | 4.79 | 4.93 | 4.93 | 1.86% | 108,961 |
| Mar 10, 2026 | 4.74 | 5.14 | 4.68 | 4.84 | 4.84 | 2.33% | 157,083 |
| Mar 9, 2026 | 4.95 | 5.19 | 4.64 | 4.73 | 4.73 | -3.67% | 189,966 |
| Mar 6, 2026 | 5.27 | 5.27 | 4.85 | 4.91 | 4.91 | -7.88% | 169,068 |
| Mar 5, 2026 | 5.32 | 5.70 | 5.29 | 5.33 | 5.33 | -0.37% | 190,388 |
| Mar 4, 2026 | 4.91 | 5.49 | 4.90 | 5.35 | 5.35 | 12.39% | 257,984 |
| Mar 3, 2026 | 4.65 | 4.87 | 4.44 | 4.76 | 4.76 | -1.04% | 105,272 |
| Mar 2, 2026 | 4.39 | 4.89 | 4.31 | 4.81 | 4.81 | 9.57% | 236,918 |
| Feb 27, 2026 | 5.13 | 5.15 | 4.26 | 4.39 | 4.39 | -14.76% | 257,565 |
| Feb 26, 2026 | 5.05 | 5.50 | 4.96 | 5.15 | 5.15 | 1.98% | 201,493 |
| Feb 25, 2026 | 5.48 | 5.70 | 5.05 | 5.05 | 5.05 | -5.96% | 229,413 |
| Feb 24, 2026 | 5.36 | 5.76 | 5.33 | 5.37 | 5.37 | -6.77% | 199,783 |
| 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 |