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 )

1.880 -0.100 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.980 2.010 1.810 1.880 1,079,749 -0.10(-5.05%)
Nov 20, 2024 2.050 2.140 1.920 1.980 1,148,682 -0.06(-2.94%)
Nov 19, 2024 1.850 2.110 1.830 2.040 1,121,475 +0.11(+5.70%)
Nov 18, 2024 1.970 2.020 1.760 1.930 1,489,983 -0.07(-3.50%)
Nov 15, 2024 2.480 2.480 1.920 2.000 3,307,394 -0.43(-17.70%)
Nov 14, 2024 2.830 2.860 2.420 2.430 4,615,771 -0.05(-2.02%)
Nov 13, 2024 3.010 3.250 2.370 2.480 9,963,607 -0.03(-1.20%)
Nov 12, 2024 2.680 3.290 2.340 2.510 11,218,026 -0.17(-6.34%)
Nov 11, 2024 2.000 3.520 1.950 2.680 20,624,420 +0.94(+54.02%)
Nov 08, 2024 1.720 1.760 1.650 1.740 209,257 +0.04(+2.35%)
Nov 07, 2024 1.700 1.710 1.610 1.700 290,583 +0.00(+0.00%)
Nov 06, 2024 1.610 1.740 1.600 1.700 769,937 +0.19(+12.58%)
Nov 05, 2024 1.470 1.510 1.460 1.510 70,616 +0.04(+2.72%)
Nov 04, 2024 1.460 1.490 1.450 1.470 43,555 -0.01(-0.68%)
Nov 01, 2024 1.520 1.520 1.470 1.480 94,876 +0.00(+0.00%)
Oct 31, 2024 1.550 1.550 1.470 1.480 68,561 -0.03(-1.99%)
Oct 30, 2024 1.510 1.575 1.480 1.510 170,607 -0.05(-3.21%)
Oct 29, 2024 1.440 1.587 1.410 1.560 546,794 +0.12(+8.33%)
Oct 28, 2024 1.460 1.460 1.430 1.440 76,560 +0.01(+0.70%)
Oct 25, 2024 1.480 1.480 1.410 1.430 102,070 -0.04(-2.72%)
Oct 24, 2024 1.480 1.496 1.470 1.470 48,613 +0.01(+0.68%)
Oct 23, 2024 1.500 1.535 1.460 1.460 36,852 -0.04(-2.67%)
Oct 22, 2024 1.530 1.530 1.500 1.500 28,858 -0.02(-1.32%)
Oct 21, 2024 1.550 1.570 1.511 1.520 31,260 -0.04(-2.56%)
Oct 18, 2024 1.490 1.575 1.475 1.560 150,195 +0.07(+4.70%)
Oct 17, 2024 1.500 1.503 1.400 1.490 120,386 -0.04(-2.61%)
Oct 16, 2024 1.510 1.530 1.470 1.530 101,273 +0.03(+2.00%)
Oct 15, 2024 1.540 1.540 1.480 1.500 63,845 -0.02(-1.32%)
Oct 14, 2024 1.500 1.540 1.500 1.520 48,047 +0.02(+1.33%)
Oct 11, 2024 1.510 1.510 1.495 1.500 10,902 -0.01(-0.66%)
Oct 10, 2024 1.520 1.520 1.480 1.510 25,404 -0.01(-0.66%)
Oct 09, 2024 1.540 1.540 1.500 1.520 42,768 -0.01(-0.65%)
Oct 08, 2024 1.540 1.540 1.510 1.530 17,880 +0.01(+0.66%)
Oct 07, 2024 1.520 1.520 1.500 1.520 19,071 +0.02(+1.33%)
Oct 04, 2024 1.510 1.510 1.450 1.500 79,105 +0.03(+2.04%)
Oct 03, 2024 1.500 1.520 1.470 1.470 80,650 -0.03(-2.00%)
Oct 02, 2024 1.500 1.550 1.474 1.500 59,082 -0.01(-0.66%)
Oct 01, 2024 1.590 1.590 1.490 1.510 106,668 -0.07(-4.43%)
Sep 30, 2024 1.580 1.610 1.560 1.580 43,071 -0.01(-0.63%)
Sep 27, 2024 1.630 1.640 1.570 1.590 72,301 -0.04(-2.45%)
Sep 26, 2024 1.570 1.640 1.550 1.630 95,824 +0.08(+5.16%)
Sep 25, 2024 1.590 1.590 1.540 1.550 41,716 -0.01(-0.64%)
Sep 24, 2024 1.540 1.630 1.540 1.560 85,866 +0.03(+1.96%)
Sep 23, 2024 1.580 1.590 1.530 1.530 50,071 -0.06(-3.77%)
Sep 20, 2024 1.560 1.590 1.539 1.590 81,312 +0.02(+1.27%)
Sep 19, 2024 1.540 1.600 1.540 1.570 42,974 +0.04(+2.61%)
Sep 18, 2024 1.520 1.584 1.520 1.530 27,982 +0.01(+0.66%)
Sep 17, 2024 1.550 1.590 1.500 1.520 138,741 -0.09(-5.59%)
Sep 16, 2024 1.620 1.670 1.600 1.610 65,477 -0.01(-0.62%)
Sep 13, 2024 1.580 1.620 1.550 1.620 57,593 +0.04(+2.53%)
Sep 12, 2024 1.590 1.590 1.530 1.580 49,316 +0.00(+0.00%)
Sep 11, 2024 1.540 1.600 1.510 1.580 41,704 +0.02(+1.28%)
Sep 10, 2024 1.500 1.560 1.480 1.560 62,301 +0.08(+5.41%)
Sep 09, 2024 1.560 1.560 1.400 1.480 159,094 -0.09(-5.73%)
Sep 06, 2024 1.570 1.570 1.490 1.570 81,254 +0.00(+0.00%)
Sep 05, 2024 1.570 1.588 1.530 1.570 43,594 -0.01(-0.63%)
Sep 04, 2024 1.550 1.590 1.530 1.580 24,693 +0.05(+3.27%)
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.