Bitcoin Depot Inc. - Class A Common Stock (BTM)
2.8500
+0.1200 (4.40%)
NASDAQ · Last Trade: Oct 23rd, 9:18 PM EDT
Historical Prices For Bitcoin Depot Inc. - Class A Common Stock (BTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.72 | 2.92 | 2.68 | 2.85 | 1,684,233 | 2.85 |
| 10/22/2025 | 2.65 | 2.76 | 2.61 | 2.73 | 995,926 | 2.73 |
| 10/21/2025 | 2.71 | 2.78 | 2.67 | 2.73 | 819,516 | 2.73 |
| 10/20/2025 | 2.67 | 2.82 | 2.66 | 2.74 | 1,286,523 | 2.74 |
| 10/17/2025 | 2.55 | 2.68 | 2.54 | 2.63 | 1,431,543 | 2.63 |
| 10/16/2025 | 2.89 | 2.90 | 2.56 | 2.57 | 2,617,670 | 2.57 |
| 10/15/2025 | 3.08 | 3.08 | 2.85 | 2.93 | 1,581,302 | 2.93 |
| 10/14/2025 | 2.77 | 3.07 | 2.71 | 3.02 | 2,406,531 | 3.02 |
| 10/13/2025 | 3.14 | 3.16 | 2.83 | 2.84 | 3,023,003 | 2.84 |
| 10/10/2025 | 3.34 | 3.39 | 3.02 | 3.03 | 2,366,887 | 3.03 |
| 10/09/2025 | 3.36 | 3.45 | 3.25 | 3.33 | 1,862,466 | 3.33 |
| 10/08/2025 | 3.56 | 3.56 | 3.21 | 3.34 | 4,228,804 | 3.34 |
| 10/07/2025 | 3.93 | 3.95 | 3.35 | 3.52 | 8,773,757 | 3.52 |
| 10/06/2025 | 3.97 | 4.84 | 3.90 | 4.39 | 5,123,107 | 4.39 |
| 10/03/2025 | 3.83 | 3.93 | 3.74 | 3.85 | 2,151,414 | 3.85 |
| 10/02/2025 | 3.94 | 3.95 | 3.74 | 3.83 | 2,365,485 | 3.83 |
| 10/01/2025 | 3.83 | 4.05 | 3.59 | 3.82 | 5,125,295 | 3.82 |
| 9/30/2025 | 3.50 | 3.50 | 3.30 | 3.36 | 765,165 | 3.36 |
| 9/29/2025 | 3.58 | 3.64 | 3.50 | 3.53 | 345,165 | 3.53 |
| 9/26/2025 | 3.52 | 3.57 | 3.45 | 3.54 | 389,947 | 3.54 |
| 9/25/2025 | 3.59 | 3.62 | 3.45 | 3.53 | 516,286 | 3.53 |
| 9/24/2025 | 3.63 | 3.67 | 3.53 | 3.57 | 461,437 | 3.57 |
| 9/23/2025 | 3.63 | 3.77 | 3.61 | 3.63 | 652,791 | 3.63 |
| 9/22/2025 | 3.67 | 3.70 | 3.53 | 3.63 | 818,379 | 3.63 |
| 9/19/2025 | 3.92 | 3.95 | 3.66 | 3.66 | 1,166,456 | 3.66 |
| 9/18/2025 | 3.96 | 3.98 | 3.84 | 3.92 | 778,937 | 3.92 |
| 9/17/2025 | 3.91 | 4.08 | 3.88 | 3.91 | 777,051 | 3.91 |
| 9/16/2025 | 3.91 | 3.91 | 3.80 | 3.91 | 486,634 | 3.91 |
| 9/15/2025 | 3.97 | 4.05 | 3.90 | 3.91 | 728,428 | 3.91 |
| 9/12/2025 | 3.73 | 3.96 | 3.72 | 3.93 | 838,400 | 3.93 |
| 9/11/2025 | 3.76 | 3.95 | 3.73 | 3.77 | 847,635 | 3.77 |
| 9/10/2025 | 3.73 | 3.93 | 3.71 | 3.79 | 1,079,867 | 3.79 |
| 9/09/2025 | 3.70 | 3.79 | 3.52 | 3.70 | 1,930,840 | 3.70 |
| 9/08/2025 | 3.52 | 3.74 | 3.52 | 3.70 | 992,643 | 3.70 |
| 9/05/2025 | 3.50 | 3.56 | 3.42 | 3.52 | 790,797 | 3.52 |
| 9/04/2025 | 3.54 | 3.57 | 3.36 | 3.45 | 659,956 | 3.45 |
| 9/03/2025 | 3.60 | 3.60 | 3.52 | 3.55 | 628,930 | 3.55 |
| 9/02/2025 | 3.60 | 3.66 | 3.44 | 3.61 | 759,508 | 3.61 |
| 8/29/2025 | 3.85 | 3.87 | 3.62 | 3.62 | 682,880 | 3.62 |
| 8/28/2025 | 3.87 | 3.96 | 3.82 | 3.83 | 777,634 | 3.83 |
| 8/27/2025 | 3.79 | 3.89 | 3.77 | 3.84 | 817,776 | 3.84 |
| 8/26/2025 | 3.82 | 3.87 | 3.76 | 3.81 | 467,233 | 3.81 |
| 8/25/2025 | 3.71 | 3.85 | 3.67 | 3.78 | 881,872 | 3.78 |
| 8/22/2025 | 3.84 | 3.98 | 3.79 | 3.81 | 600,935 | 3.81 |
| 8/21/2025 | 3.75 | 3.88 | 3.75 | 3.85 | 579,708 | 3.85 |
| 8/20/2025 | 3.80 | 3.84 | 3.65 | 3.75 | 728,760 | 3.75 |
| 8/19/2025 | 4.07 | 4.07 | 3.62 | 3.83 | 1,548,056 | 3.83 |
| 8/18/2025 | 4.02 | 4.10 | 3.90 | 4.04 | 982,270 | 4.04 |
| 8/15/2025 | 4.17 | 4.17 | 4.02 | 4.07 | 841,745 | 4.07 |
| 8/14/2025 | 4.36 | 4.42 | 4.08 | 4.11 | 1,240,360 | 4.11 |
| 8/13/2025 | 4.24 | 4.68 | 4.24 | 4.43 | 1,449,297 | 4.43 |
| 8/12/2025 | 4.31 | 4.53 | 4.02 | 4.22 | 2,639,381 | 4.22 |
| 8/11/2025 | 5.06 | 5.09 | 4.78 | 4.82 | 1,213,323 | 4.82 |
| 8/08/2025 | 4.94 | 5.05 | 4.81 | 4.90 | 742,578 | 4.90 |
| 8/07/2025 | 5.00 | 5.12 | 4.89 | 4.92 | 434,318 | 4.92 |
| 8/06/2025 | 5.03 | 5.04 | 4.89 | 4.97 | 461,402 | 4.97 |
| 8/05/2025 | 5.02 | 5.10 | 4.87 | 5.03 | 637,595 | 5.03 |
| 8/04/2025 | 4.70 | 5.00 | 4.67 | 5.00 | 778,382 | 5.00 |
| 8/01/2025 | 4.81 | 4.82 | 4.57 | 4.64 | 1,246,492 | 4.64 |
| 7/31/2025 | 5.05 | 5.22 | 4.94 | 4.96 | 645,420 | 4.96 |
| 7/30/2025 | 5.00 | 5.22 | 4.90 | 4.99 | 845,993 | 4.99 |
| 7/29/2025 | 5.28 | 5.40 | 4.96 | 4.99 | 1,095,283 | 4.99 |
| 7/28/2025 | 5.34 | 5.40 | 5.08 | 5.24 | 826,706 | 5.24 |
| 7/25/2025 | 5.30 | 5.35 | 5.12 | 5.32 | 634,011 | 5.32 |
| 7/24/2025 | 5.42 | 5.70 | 5.24 | 5.27 | 950,921 | 5.27 |