Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.980 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:42 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 (%)
Sep 29, 2023 2.550 2.700 2.439 2.630 77,793 +0.10(+3.95%)
Sep 28, 2023 2.270 2.585 2.270 2.530 80,164 +0.28(+12.44%)
Sep 27, 2023 2.330 2.350 2.160 2.250 168,301 -0.01(-0.44%)
Sep 26, 2023 2.280 2.410 2.170 2.260 199,557 +0.02(+0.89%)
Sep 25, 2023 2.430 2.339 2.230 2.240 259,940 -0.20(-8.20%)
Sep 22, 2023 2.570 2.680 2.352 2.440 861,251 +0.10(+4.27%)
Sep 21, 2023 2.690 2.700 2.300 2.340 201,946 -0.29(-11.03%)
Sep 20, 2023 2.750 2.840 2.560 2.630 215,716 -0.04(-1.50%)
Sep 19, 2023 2.930 2.930 2.620 2.670 198,354 -0.04(-1.48%)
Sep 18, 2023 3.090 3.090 2.700 2.710 257,485 -0.38(-12.30%)
Sep 15, 2023 3.000 3.300 2.820 3.090 416,377 +0.05(+1.64%)
Sep 14, 2023 3.050 3.080 2.850 3.040 186,579 +0.03(+1.00%)
Sep 13, 2023 2.980 3.100 2.950 3.010 85,419 +0.01(+0.33%)
Sep 12, 2023 3.080 3.080 2.920 3.000 80,952 -0.03(-0.99%)
Sep 11, 2023 3.030 3.030 100,097 +0.22(+7.83%)
Sep 06, 2023 2.810 0 -0.05(-1.75%)
Sep 05, 2023 2.890 2.940 2.750 2.860 61,596 +0.07(+2.51%)
Sep 01, 2023 2.900 2.940 2.780 2.790 72,818 +0.01(+0.36%)
Aug 31, 2023 2.900 2.900 2.750 2.780 82,479 -0.01(-0.36%)
Aug 30, 2023 3.040 3.040 2.700 2.790 103,641 -0.17(-5.74%)
Aug 29, 2023 2.720 3.130 2.720 2.960 189,578 +0.25(+9.23%)
Aug 28, 2023 2.890 2.950 2.710 2.710 164,311 -0.15(-5.24%)
Aug 25, 2023 2.930 2.940 2.810 2.860 32,700 +0.01(+0.35%)
Aug 24, 2023 3.000 3.030 2.815 2.850 29,332 -0.07(-2.40%)
Aug 23, 2023 2.870 3.060 2.870 2.920 73,592 +0.03(+1.04%)
Aug 22, 2023 3.000 3.050 2.850 2.890 68,678 -0.05(-1.70%)
Aug 21, 2023 3.230 3.320 2.921 2.940 152,255 -0.27(-8.41%)
Aug 18, 2023 3.150 3.370 3.146 3.210 73,384 -0.15(-4.46%)
Aug 17, 2023 3.320 3.500 3.275 3.360 166,787 +0.01(+0.30%)
Aug 16, 2023 3.450 3.500 3.310 3.350 56,506 -0.11(-3.18%)
Aug 15, 2023 3.380 3.560 3.380 3.460 124,162 -0.23(-6.23%)
Aug 14, 2023 3.510 3.750 3.410 3.690 135,608 +0.11(+3.07%)
Aug 11, 2023 3.700 3.700 3.523 3.580 55,240 +0.07(+1.99%)
Aug 10, 2023 3.600 3.752 3.400 3.510 217,317 -0.11(-3.04%)
Aug 09, 2023 3.770 3.770 3.600 3.620 29,958 -0.02(-0.55%)
Aug 08, 2023 3.630 3.730 3.580 3.640 92,884 +0.01(+0.28%)
Aug 07, 2023 3.830 3.850 3.520 3.630 117,739 -0.17(-4.47%)
Aug 04, 2023 3.680 3.820 3.650 3.800 116,812 +0.06(+1.60%)
Aug 03, 2023 3.630 3.750 3.560 3.740 101,052 +0.09(+2.47%)
Aug 02, 2023 3.690 3.760 3.600 3.650 84,412 -0.10(-2.67%)
Aug 01, 2023 3.680 3.990 3.600 3.750 210,796 -0.02(-0.53%)
Jul 31, 2023 3.990 4.000 3.690 3.770 199,634 -0.22(-5.51%)
Jul 28, 2023 3.910 4.040 3.800 3.990 186,994 +0.10(+2.57%)
Jul 27, 2023 4.450 4.490 3.680 3.890 1,076,078 -0.45(-10.37%)
Jul 26, 2023 3.720 4.400 3.720 4.340 1,214,680 +0.52(+13.61%)
Jul 25, 2023 3.770 3.850 3.670 3.820 318,672 +0.04(+1.06%)
Jul 24, 2023 3.590 3.850 3.560 3.780 920,422 +0.16(+4.42%)
Jul 21, 2023 3.390 3.850 3.200 3.620 3,698,504 +0.56(+18.30%)
Jul 20, 2023 3.130 3.145 3.000 3.060 121,864 -0.09(-2.86%)
Jul 19, 2023 3.220 3.220 3.100 3.150 197,895 +0.03(+0.96%)
Jul 18, 2023 3.110 3.260 3.100 3.120 253,077 -0.26(-7.69%)
Jul 17, 2023 3.420 3.450 3.210 3.380 141,155 -0.03(-0.88%)
Jul 14, 2023 3.600 3.620 3.250 3.410 325,805 -0.12(-3.40%)
Jul 13, 2023 3.150 3.670 3.120 3.530 754,192 +0.35(+11.01%)
Jul 12, 2023 3.160 3.270 3.130 3.180 199,052 -0.05(-1.55%)
Jul 11, 2023 3.250 3.530 3.000 3.230 549,582 -0.16(-4.72%)
Jul 10, 2023 2.740 3.550 2.740 3.390 1,343,002 +0.59(+21.07%)
Jul 07, 2023 2.720 2.850 2.650 2.800 409,099 -0.01(-0.36%)
Jul 06, 2023 2.920 2.960 2.570 2.810 710,681 -0.48(-14.59%)
Jul 05, 2023 3.510 3.650 3.210 3.290 794,274 -0.32(-8.86%)
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.