Bitcoin Depot Inc. (BTM)
NASDAQ: BTM
· Real-Time Price · USD
3.77
0.02 (0.53%)
At close: Aug 20, 2025, 3:59 PM
BTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.80 | 3.84 | 3.65 | 3.75 | 3.75 | -2.09% | 723,366 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.62 | 3.83 | 3.83 | -5.20% | 1,548,200 |
| Aug 18, 2025 | 4.02 | 4.10 | 3.90 | 4.04 | 4.04 | -0.74% | 982,400 |
| Aug 15, 2025 | 4.17 | 4.17 | 4.02 | 4.07 | 4.07 | -0.97% | 841,745 |
| Aug 14, 2025 | 4.36 | 4.42 | 4.08 | 4.11 | 4.11 | -7.22% | 1,243,020 |
| Aug 13, 2025 | 4.24 | 4.68 | 4.24 | 4.43 | 4.43 | 4.98% | 1,450,711 |
| Aug 12, 2025 | 4.31 | 4.53 | 4.02 | 4.22 | 4.22 | -12.45% | 2,640,457 |
| Aug 11, 2025 | 5.06 | 5.09 | 4.78 | 4.82 | 4.82 | -1.63% | 1,214,600 |
| Aug 8, 2025 | 4.94 | 5.05 | 4.81 | 4.90 | 4.90 | -0.41% | 742,600 |
| Aug 7, 2025 | 5.00 | 5.12 | 4.89 | 4.92 | 4.92 | -1.01% | 436,500 |
| Aug 6, 2025 | 5.03 | 5.04 | 4.89 | 4.97 | 4.97 | -1.19% | 461,427 |
| Aug 5, 2025 | 5.02 | 5.10 | 4.87 | 5.03 | 5.03 | 0.60% | 638,100 |
| Aug 4, 2025 | 4.70 | 5.00 | 4.67 | 5.00 | 5.00 | 7.76% | 784,038 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.57 | 4.64 | 4.64 | -6.45% | 1,246,500 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.94 | 4.96 | 4.96 | -0.60% | 651,902 |
| Jul 30, 2025 | 5.00 | 5.22 | 4.90 | 4.99 | 4.99 | 0.00% | 846,500 |
| Jul 29, 2025 | 5.28 | 5.40 | 4.96 | 4.99 | 4.99 | -4.77% | 1,095,539 |
| Jul 28, 2025 | 5.34 | 5.40 | 5.08 | 5.24 | 5.24 | -1.50% | 829,431 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.12 | 5.32 | 5.32 | 0.95% | 634,011 |
| Jul 24, 2025 | 5.42 | 5.70 | 5.24 | 5.27 | 5.27 | -3.83% | 951,100 |