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 )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 1.840 1.980 1.810 1.960 183,193 +0.15(+8.29%)
Apr 29, 2024 1.760 1.810 1.650 1.810 194,640 +0.01(+0.56%)
Apr 26, 2024 1.790 1.819 1.750 1.800 58,021 +0.00(+0.00%)
Apr 25, 2024 1.920 1.950 1.780 1.800 86,238 -0.13(-6.74%)
Apr 24, 2024 1.870 2.030 1.860 1.930 103,910 +0.03(+1.58%)
Apr 23, 2024 2.000 2.020 1.850 1.900 117,092 -0.10(-5.00%)
Apr 22, 2024 2.040 2.110 1.970 2.000 315,124 -0.06(-2.91%)
Apr 19, 2024 1.910 2.109 1.900 2.060 453,749 +0.16(+8.42%)
Apr 18, 2024 1.670 1.945 1.650 1.900 255,663 +0.23(+13.77%)
Apr 17, 2024 1.660 1.710 1.618 1.670 130,998 +0.06(+3.73%)
Apr 16, 2024 1.450 1.680 1.360 1.610 269,981 +0.18(+12.59%)
Apr 15, 2024 1.610 1.610 1.358 1.430 241,975 -0.16(-10.06%)
Apr 12, 2024 1.750 1.760 1.450 1.590 488,883 -0.14(-8.09%)
Apr 11, 2024 1.730 1.760 1.660 1.730 78,593 +0.03(+1.76%)
Apr 10, 2024 1.795 1.795 1.681 1.700 141,024 -0.08(-4.49%)
Apr 09, 2024 1.800 1.820 1.780 1.780 68,017 -0.04(-2.20%)
Apr 08, 2024 1.800 1.830 1.760 1.820 110,917 +0.07(+4.00%)
Apr 05, 2024 1.750 1.810 1.740 1.750 84,878 -0.03(-1.69%)
Apr 04, 2024 1.800 1.830 1.730 1.780 263,820 +0.07(+4.09%)
Apr 03, 2024 1.630 1.730 1.620 1.710 136,812 +0.05(+3.01%)
Apr 02, 2024 1.750 1.780 1.580 1.660 437,659 -0.05(-2.92%)
Apr 01, 2024 1.900 1.910 1.650 1.710 582,725 -0.19(-9.76%)
Mar 28, 2024 2.000 2.000 1.890 1.895 228,582 -0.01(-0.79%)
Mar 27, 2024 2.200 2.200 1.910 1.910 697,300 -0.27(-12.39%)
Mar 26, 2024 2.220 2.280 2.140 2.180 230,061 -0.04(-1.80%)
Mar 25, 2024 2.330 2.400 2.150 2.220 929,021 -0.46(-17.16%)
Mar 22, 2024 2.690 2.700 2.614 2.680 124,073 -0.01(-0.37%)
Mar 21, 2024 2.550 2.700 2.530 2.690 280,795 +0.16(+6.32%)
Mar 20, 2024 2.440 2.530 2.410 2.530 127,968 +0.13(+5.42%)
Mar 19, 2024 2.470 2.470 2.400 2.400 85,069 -0.01(-0.41%)
Mar 18, 2024 2.700 2.700 2.400 2.410 215,292 -0.24(-9.06%)
Mar 15, 2024 2.460 2.650 2.420 2.650 275,151 +0.10(+3.92%)
Mar 14, 2024 2.700 2.760 2.430 2.550 239,678 -0.15(-5.56%)
Mar 13, 2024 2.520 2.850 2.487 2.700 538,453 +0.22(+8.87%)
Mar 12, 2024 2.460 2.500 2.430 2.480 55,467 -0.01(-0.40%)
Mar 11, 2024 2.410 2.610 2.390 2.490 203,920 +0.09(+3.75%)
Mar 08, 2024 2.380 2.540 2.380 2.400 170,612 +0.02(+0.84%)
Mar 07, 2024 2.360 2.420 2.330 2.380 118,028 -0.01(-0.42%)
Mar 06, 2024 2.480 2.480 2.270 2.390 222,761 -0.12(-4.78%)
Mar 05, 2024 2.500 2.581 2.440 2.510 150,204 +0.01(+0.40%)
Mar 04, 2024 2.570 2.570 2.360 2.500 167,032 +0.12(+5.04%)
Mar 01, 2024 2.410 2.410 2.320 2.380 107,602 -0.02(-0.83%)
Feb 29, 2024 2.540 2.540 2.400 2.400 207,777 -0.09(-3.61%)
Feb 28, 2024 2.630 2.660 2.394 2.490 463,652 -0.11(-4.23%)
Feb 27, 2024 2.550 2.610 2.460 2.600 240,787 +0.12(+4.84%)
Feb 26, 2024 2.320 2.550 2.320 2.480 279,469 +0.12(+5.08%)
Feb 23, 2024 2.220 2.370 2.200 2.360 191,967 +0.09(+3.96%)
Feb 22, 2024 2.320 2.323 2.240 2.270 89,193 +0.01(+0.44%)
Feb 21, 2024 2.250 2.290 2.230 2.260 67,749 -0.02(-0.88%)
Feb 20, 2024 2.430 2.457 2.270 2.280 125,600 -0.14(-5.79%)
Feb 16, 2024 2.320 2.420 2.270 2.420 131,803 +0.12(+5.22%)
Feb 15, 2024 2.640 2.690 2.110 2.300 786,209 -0.34(-12.88%)
Feb 14, 2024 2.590 2.650 2.430 2.640 419,425 +0.21(+8.64%)
Feb 13, 2024 2.450 2.480 2.330 2.430 270,867 -0.17(-6.54%)
Feb 12, 2024 2.300 2.600 2.280 2.600 567,400 +0.31(+13.54%)
Feb 09, 2024 2.300 2.350 2.210 2.290 462,451 +0.14(+6.51%)
Feb 08, 2024 2.140 2.220 2.100 2.150 211,295 +0.06(+2.87%)
Feb 07, 2024 2.050 2.115 1.965 2.090 286,882 +0.05(+2.45%)
Feb 06, 2024 2.090 2.090 2.000 2.040 167,315 +0.02(+0.99%)
Feb 05, 2024 2.190 2.190 2.000 2.020 213,184 -0.10(-4.72%)
Feb 02, 2024 2.200 2.200 2.050 2.120 149,862 +0.01(+0.47%)
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.