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 )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Oct 02, 2023 2.690 2.770 2.500 2.750 120,016 +0.12(+4.56%)
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%)
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.