Bitcoin Depot Inc. - Class A Common Stock (BTM)
1.4100
0.00 (0.00%)
Bitcoin Depot Inc. is a financial technology company focused on providing accessible cryptocurrency services through a network of Bitcoin ATMs and kiosks
The company aims to simplify the process of buying and selling digital currencies, enabling users to easily exchange cash for Bitcoin and other cryptocurrencies. With a commitment to enhancing user experience and promoting greater adoption of digital assets, Bitcoin Depot strives to make cryptocurrency transactions straightforward and efficient for consumers and businesses alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.42 | 1.49 | 1.37 | 1.41 | 341,869 | 1.41 |
| 3/18/2025 | 1.49 | 1.66 | 1.33 | 1.41 | 1,178,725 | 1.41 |
| 3/17/2025 | 1.39 | 1.41 | 1.34 | 1.39 | 333,090 | 1.39 |
| 3/14/2025 | 1.33 | 1.39 | 1.31 | 1.37 | 264,222 | 1.37 |
| 3/13/2025 | 1.31 | 1.32 | 1.30 | 1.32 | 208,643 | 1.32 |
| 3/12/2025 | 1.32 | 1.33 | 1.29 | 1.31 | 188,470 | 1.31 |
| 3/11/2025 | 1.30 | 1.33 | 1.29 | 1.32 | 227,469 | 1.32 |
| 3/10/2025 | 1.30 | 1.30 | 1.24 | 1.30 | 482,439 | 1.30 |
| 3/07/2025 | 1.25 | 1.31 | 1.25 | 1.30 | 155,242 | 1.30 |
| 3/06/2025 | 1.23 | 1.28 | 1.20 | 1.28 | 366,284 | 1.28 |
| 3/05/2025 | 1.22 | 1.25 | 1.22 | 1.25 | 310,806 | 1.25 |
| 3/04/2025 | 1.20 | 1.22 | 1.12 | 1.22 | 325,355 | 1.22 |
| 3/03/2025 | 1.16 | 1.22 | 1.07 | 1.20 | 945,329 | 1.20 |
| 2/28/2025 | 0.99 | 1.11 | 0.99 | 1.10 | 253,045 | 1.10 |
| 2/27/2025 | 1.07 | 1.07 | 0.93 | 1.02 | 423,888 | 1.02 |
| 2/26/2025 | 1.13 | 1.13 | 1.02 | 1.04 | 243,826 | 1.04 |
| 2/25/2025 | 1.18 | 1.19 | 1.05 | 1.13 | 353,610 | 1.13 |
| 2/24/2025 | 1.30 | 1.31 | 1.18 | 1.19 | 221,561 | 1.19 |
| 2/21/2025 | 1.31 | 1.32 | 1.27 | 1.29 | 172,173 | 1.29 |
| 2/20/2025 | 1.34 | 1.34 | 1.28 | 1.29 | 134,425 | 1.29 |
| 2/19/2025 | 1.44 | 1.44 | 1.33 | 1.34 | 217,541 | 1.34 |
| 2/18/2025 | 1.44 | 1.49 | 1.42 | 1.44 | 213,392 | 1.44 |
| 2/14/2025 | 1.39 | 1.46 | 1.36 | 1.44 | 182,276 | 1.44 |
| 2/13/2025 | 1.37 | 1.41 | 1.32 | 1.38 | 146,410 | 1.38 |
| 2/12/2025 | 1.33 | 1.37 | 1.25 | 1.35 | 243,975 | 1.35 |
| 2/11/2025 | 1.38 | 1.40 | 1.33 | 1.34 | 165,673 | 1.34 |
| 2/10/2025 | 1.42 | 1.42 | 1.36 | 1.41 | 213,779 | 1.41 |
| 2/07/2025 | 1.43 | 1.44 | 1.36 | 1.38 | 262,820 | 1.38 |
| 2/06/2025 | 1.48 | 1.50 | 1.35 | 1.42 | 397,551 | 1.42 |
| 2/05/2025 | 1.53 | 1.54 | 1.41 | 1.47 | 433,994 | 1.47 |
| 2/04/2025 | 1.56 | 1.56 | 1.50 | 1.52 | 246,693 | 1.52 |
| 2/03/2025 | 1.57 | 1.58 | 1.49 | 1.56 | 374,873 | 1.56 |
| 1/31/2025 | 1.65 | 1.65 | 1.59 | 1.60 | 282,819 | 1.60 |
| 1/30/2025 | 1.66 | 1.70 | 1.64 | 1.66 | 242,873 | 1.66 |
| 1/29/2025 | 1.65 | 1.69 | 1.61 | 1.69 | 208,394 | 1.69 |
| 1/28/2025 | 1.68 | 1.68 | 1.60 | 1.64 | 185,455 | 1.64 |
| 1/27/2025 | 1.77 | 1.78 | 1.66 | 1.67 | 354,002 | 1.67 |
| 1/24/2025 | 1.77 | 1.80 | 1.72 | 1.79 | 584,522 | 1.79 |
| 1/23/2025 | 1.74 | 1.84 | 1.71 | 1.72 | 602,219 | 1.72 |
| 1/22/2025 | 1.70 | 1.74 | 1.64 | 1.71 | 276,278 | 1.71 |
| 1/21/2025 | 1.89 | 2.00 | 1.70 | 1.71 | 893,675 | 1.71 |
| 1/17/2025 | 1.65 | 1.93 | 1.65 | 1.79 | 1,225,593 | 1.79 |
| 1/16/2025 | 1.66 | 1.66 | 1.58 | 1.64 | 228,945 | 1.64 |
| 1/15/2025 | 1.55 | 1.61 | 1.55 | 1.60 | 197,519 | 1.60 |
| 1/14/2025 | 1.58 | 1.60 | 1.51 | 1.53 | 127,112 | 1.53 |
| 1/13/2025 | 1.49 | 1.58 | 1.46 | 1.58 | 245,718 | 1.58 |
| 1/10/2025 | 1.57 | 1.60 | 1.48 | 1.56 | 276,887 | 1.56 |
| 1/08/2025 | 1.59 | 1.59 | 1.54 | 1.57 | 252,067 | 1.57 |
| 1/07/2025 | 1.65 | 1.65 | 1.58 | 1.60 | 351,351 | 1.60 |
| 1/06/2025 | 1.68 | 1.69 | 1.63 | 1.65 | 339,160 | 1.65 |
| 1/03/2025 | 1.59 | 1.67 | 1.56 | 1.65 | 305,673 | 1.65 |
| 1/02/2025 | 1.64 | 1.64 | 1.53 | 1.60 | 379,768 | 1.60 |
| 12/31/2024 | 1.54 | 0.00 | 1.62 | 1.62 | 0 | 1.62 |
| 12/30/2024 | 1.61 | 1.61 | 1.50 | 1.54 | 422,786 | 1.54 |
| 12/27/2024 | 1.66 | 1.66 | 1.55 | 1.61 | 346,334 | 1.61 |
| 12/26/2024 | 1.58 | 1.68 | 1.55 | 1.65 | 333,731 | 1.65 |
| 12/24/2024 | 1.62 | 1.62 | 1.56 | 1.58 | 189,545 | 1.58 |
| 12/23/2024 | 1.73 | 1.74 | 1.56 | 1.59 | 559,883 | 1.59 |
| 12/20/2024 | 1.72 | 1.78 | 1.65 | 1.73 | 779,922 | 1.73 |