Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Class A Common Stock (NQ: BTM )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.150 3.550 2.990 3.230 2,133,710 +0.28(+9.49%)
Dec 28, 2023 3.080 3.700 2.760 2.950 2,363,147 +0.03(+1.03%)
Dec 27, 2023 2.400 3.160 2.360 2.920 1,598,077 +0.60(+25.86%)
Dec 26, 2023 2.280 2.480 2.250 2.320 369,652 -0.03(-1.28%)
Dec 22, 2023 2.160 2.390 2.160 2.350 164,534 +0.19(+8.80%)
Dec 21, 2023 2.150 2.190 2.060 2.160 163,997 +0.10(+4.85%)
Dec 20, 2023 2.100 2.220 2.030 2.060 196,124 -0.02(-0.96%)
Dec 19, 2023 2.170 2.250 2.080 2.080 169,646 +0.02(+0.97%)
Dec 18, 2023 2.290 2.300 2.050 2.060 275,448 -0.04(-1.90%)
Dec 15, 2023 2.340 2.510 2.090 2.100 476,066 -0.31(-12.86%)
Dec 14, 2023 2.650 2.680 2.330 2.410 271,320 -0.19(-7.31%)
Dec 13, 2023 2.730 2.780 2.580 2.600 183,550 -0.10(-3.70%)
Dec 12, 2023 2.870 2.870 2.680 2.700 61,181 -0.01(-0.37%)
Dec 11, 2023 2.870 2.935 2.641 2.710 197,929 -0.23(-7.82%)
Dec 08, 2023 2.540 2.950 2.480 2.940 571,838 +0.44(+17.60%)
Dec 07, 2023 2.510 2.550 2.430 2.500 92,971 -0.03(-1.19%)
Dec 06, 2023 2.550 2.590 2.400 2.530 148,722 +0.02(+0.80%)
Dec 05, 2023 2.500 2.570 2.330 2.510 281,578 +0.13(+5.46%)
Dec 04, 2023 2.320 2.650 2.315 2.380 397,947 +0.15(+6.73%)
Dec 01, 2023 2.240 2.300 2.160 2.230 120,453 +0.01(+0.45%)
Nov 30, 2023 2.110 2.250 2.110 2.220 31,068 +0.05(+2.30%)
Nov 29, 2023 2.250 2.260 2.170 2.170 41,380 -0.06(-2.69%)
Nov 28, 2023 2.260 2.293 2.200 2.230 47,154 -0.04(-1.76%)
Nov 27, 2023 2.320 2.348 2.190 2.270 62,323 -0.01(-0.44%)
Nov 24, 2023 2.210 2.280 2.190 2.280 32,645 +0.07(+3.17%)
Nov 22, 2023 2.290 2.290 2.120 2.210 53,938 -0.03(-1.34%)
Nov 21, 2023 2.200 2.240 2.130 2.240 96,284 +0.09(+4.19%)
Nov 20, 2023 2.080 2.200 1.990 2.150 167,396 +0.07(+3.37%)
Nov 17, 2023 2.250 2.270 2.000 2.080 175,652 -0.22(-9.57%)
Nov 16, 2023 2.400 2.400 2.260 2.300 46,576 +0.00(+0.00%)
Nov 15, 2023 2.470 2.470 2.270 2.300 114,031 -0.12(-4.96%)
Nov 14, 2023 2.450 2.490 2.400 2.420 89,924 +0.02(+0.62%)
Nov 13, 2023 2.510 2.560 2.280 2.405 102,097 -0.19(-7.14%)
Nov 10, 2023 2.600 2.614 2.475 2.590 64,548 +0.02(+0.78%)
Nov 09, 2023 2.640 2.730 2.490 2.570 163,645 -0.02(-0.77%)
Nov 08, 2023 2.730 2.730 2.550 2.590 23,862 -0.06(-2.26%)
Nov 07, 2023 2.490 2.690 2.430 2.650 49,382 +0.18(+7.29%)
Nov 06, 2023 2.750 2.750 2.450 2.470 103,465 -0.19(-7.14%)
Nov 03, 2023 2.530 2.700 2.530 2.660 95,240 +0.12(+4.72%)
Nov 02, 2023 2.550 2.660 2.500 2.540 28,518 +0.06(+2.42%)
Nov 01, 2023 2.590 2.590 2.420 2.480 10,961 -0.11(-4.25%)
Oct 31, 2023 2.570 2.590 2.540 2.590 8,540 +0.03(+1.17%)
Oct 30, 2023 2.570 2.600 2.508 2.560 24,402 +0.04(+1.59%)
Oct 27, 2023 2.420 2.670 2.420 2.520 32,309 -0.03(-1.18%)
Oct 26, 2023 2.660 2.660 2.450 2.550 48,011 -0.09(-3.41%)
Oct 25, 2023 2.730 2.750 2.570 2.640 43,677 -0.10(-3.65%)
Oct 24, 2023 2.700 2.800 2.620 2.740 114,894 +0.19(+7.45%)
Oct 23, 2023 2.680 2.750 2.550 2.550 172,072 -0.14(-5.20%)
Oct 20, 2023 2.770 2.770 2.650 2.690 22,980 -0.02(-0.74%)
Oct 19, 2023 2.730 2.740 2.690 2.710 9,475 +0.01(+0.37%)
Oct 18, 2023 2.670 2.750 2.670 2.700 27,193 -0.02(-0.74%)
Oct 17, 2023 2.660 2.750 2.550 2.720 32,682 +0.01(+0.37%)
Oct 16, 2023 2.590 2.710 2.504 2.710 92,676 +0.12(+4.63%)
Oct 13, 2023 2.500 2.670 2.500 2.590 35,130 -0.01(-0.38%)
Oct 12, 2023 2.660 2.660 2.551 2.600 15,882 -0.06(-2.26%)
Oct 11, 2023 2.680 2.730 2.650 2.660 31,921 -0.06(-2.21%)
Oct 10, 2023 2.740 2.740 2.650 2.720 39,960 +0.01(+0.37%)
Oct 09, 2023 2.750 2.750 2.650 2.710 51,268 -0.03(-1.09%)
Oct 06, 2023 2.610 2.800 2.610 2.740 64,439 +0.08(+3.01%)
Oct 05, 2023 2.590 2.770 2.590 2.660 52,801 -0.04(-1.48%)
Oct 04, 2023 2.620 2.740 2.530 2.700 52,406 +0.15(+5.88%)
Oct 03, 2023 2.660 2.680 2.460 2.550 47,962 -0.20(-7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.