Bitdeer Technologies Grou... (BTDR)
7.95
0.35 (4.61%)
At close: Apr 11, 2025, 3:59 PM
7.90
-0.63%
After-hours: Apr 11, 2025, 05:51 PM EDT
Bitdeer Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 7.68 | 7.68 | 7.99 | 7.99 | 7.42 | 7.42 | 7.95 | 7.95 | 4.61% | 6,568,553 |
| Apr 10, 2025 | 8.24 | 8.24 | 8.52 | 8.52 | 7.22 | 7.22 | 7.60 | 7.60 | -13.93% | 5,597,900 |
| Apr 9, 2025 | 7.32 | 7.32 | 8.94 | 8.94 | 7.00 | 7.00 | 8.83 | 8.83 | 20.30% | 7,016,730 |
| Apr 8, 2025 | 8.57 | 8.57 | 8.59 | 8.59 | 7.20 | 7.20 | 7.34 | 7.34 | -11.35% | 3,222,532 |
| Apr 7, 2025 | 7.30 | 7.30 | 8.74 | 8.74 | 7.22 | 7.22 | 8.28 | 8.28 | 3.11% | 4,379,604 |
| Apr 4, 2025 | 8.52 | 8.52 | 8.61 | 8.61 | 7.33 | 7.33 | 8.03 | 8.03 | -8.44% | 7,627,237 |
| Apr 3, 2025 | 8.61 | 8.61 | 9.03 | 9.03 | 8.54 | 8.54 | 8.77 | 8.77 | -7.49% | 3,342,145 |
| Apr 2, 2025 | 8.69 | 8.69 | 9.51 | 9.51 | 8.69 | 8.69 | 9.48 | 9.48 | 5.80% | 3,304,800 |
| Apr 1, 2025 | 8.95 | 8.95 | 9.08 | 9.08 | 8.49 | 8.49 | 8.96 | 8.96 | 1.47% | 3,135,200 |
| Mar 31, 2025 | 8.80 | 8.80 | 8.96 | 8.96 | 8.46 | 8.46 | 8.83 | 8.83 | -3.39% | 4,436,200 |
| Mar 28, 2025 | 9.58 | 9.58 | 9.63 | 9.63 | 9.01 | 9.01 | 9.14 | 9.14 | -7.86% | 4,200,400 |
| Mar 27, 2025 | 9.80 | 9.80 | 10.27 | 10.27 | 9.75 | 9.75 | 9.92 | 9.92 | -2.27% | 3,915,300 |
| Mar 26, 2025 | 10.92 | 10.92 | 11.09 | 11.09 | 10.02 | 10.02 | 10.15 | 10.15 | -7.64% | 3,781,300 |
| Mar 25, 2025 | 11.42 | 11.42 | 11.79 | 11.79 | 10.96 | 10.96 | 10.99 | 10.99 | -5.67% | 3,273,400 |
| Mar 24, 2025 | 10.56 | 10.56 | 11.68 | 11.68 | 10.40 | 10.40 | 11.65 | 11.65 | 16.38% | 4,997,800 |
| Mar 21, 2025 | 9.72 | 9.72 | 10.06 | 10.06 | 9.56 | 9.56 | 10.01 | 10.01 | 0.10% | 4,174,200 |
| Mar 20, 2025 | 10.12 | 10.12 | 10.59 | 10.59 | 9.99 | 9.99 | 10.00 | 10.00 | -5.39% | 3,076,300 |
| Mar 19, 2025 | 9.99 | 9.99 | 10.66 | 10.66 | 9.81 | 9.81 | 10.57 | 10.57 | 11.38% | 3,586,800 |
| Mar 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 9.43 | 9.43 | 9.49 | 9.49 | -9.45% | 5,086,018 |
| Mar 17, 2025 | 10.26 | 10.26 | 10.54 | 10.54 | 9.99 | 9.99 | 10.48 | 10.48 | 1.26% | 3,095,260 |
| Mar 14, 2025 | 10.07 | 10.07 | 10.39 | 10.39 | 9.89 | 9.89 | 10.35 | 10.35 | 5.83% | 3,703,300 |
| Mar 13, 2025 | 10.58 | 10.58 | 10.69 | 10.69 | 9.75 | 9.75 | 9.78 | 9.78 | -8.68% | 5,610,800 |
| Mar 12, 2025 | 10.73 | 10.73 | 11.41 | 11.41 | 10.23 | 10.23 | 10.71 | 10.71 | 1.32% | 4,057,600 |
| Mar 11, 2025 | 10.29 | 10.29 | 10.71 | 10.71 | 9.90 | 9.90 | 10.57 | 10.57 | 5.59% | 3,138,215 |
| Mar 10, 2025 | 10.49 | 10.49 | 10.57 | 10.57 | 9.75 | 9.75 | 10.01 | 10.01 | -9.00% | 6,308,212 |
| Mar 7, 2025 | 11.09 | 11.09 | 11.18 | 11.18 | 10.47 | 10.47 | 11.00 | 11.00 | 0.46% | 2,679,544 |
| Mar 6, 2025 | 10.97 | 10.97 | 11.70 | 11.70 | 10.65 | 10.65 | 10.95 | 10.95 | -6.25% | 6,746,200 |
| Mar 5, 2025 | 11.42 | 11.42 | 11.74 | 11.74 | 11.02 | 11.02 | 11.68 | 11.68 | 2.64% | 4,493,400 |
| Mar 4, 2025 | 10.79 | 10.79 | 11.91 | 11.91 | 10.46 | 10.46 | 11.38 | 11.38 | 0.53% | 5,853,722 |
| Mar 3, 2025 | 13.50 | 13.50 | 13.86 | 13.86 | 11.16 | 11.16 | 11.32 | 11.32 | -8.04% | 7,652,000 |
| Feb 28, 2025 | 10.59 | 10.59 | 12.58 | 12.58 | 10.50 | 10.50 | 12.31 | 12.31 | 13.04% | 10,685,818 |
| Feb 27, 2025 | 10.80 | 10.80 | 12.01 | 12.01 | 10.75 | 10.75 | 10.89 | 10.89 | 6.24% | 10,639,746 |
| Feb 26, 2025 | 10.03 | 10.03 | 10.66 | 10.66 | 9.92 | 9.92 | 10.25 | 10.25 | 10.69% | 12,162,300 |
| Feb 25, 2025 | 10.49 | 10.49 | 11.26 | 11.26 | 9.05 | 9.05 | 9.26 | 9.26 | -29.31% | 16,957,716 |
| Feb 24, 2025 | 13.09 | 13.09 | 13.45 | 13.45 | 12.26 | 12.26 | 13.10 | 13.10 | 0.08% | 8,512,000 |
| Feb 21, 2025 | 15.29 | 15.29 | 15.31 | 15.31 | 13.02 | 13.02 | 13.09 | 13.09 | -12.32% | 8,435,810 |
| Feb 20, 2025 | 15.13 | 15.13 | 15.42 | 15.42 | 13.79 | 13.79 | 14.93 | 14.93 | 0.07% | 7,812,447 |
| Feb 19, 2025 | 15.12 | 15.12 | 15.38 | 15.38 | 14.50 | 14.50 | 14.92 | 14.92 | -0.73% | 8,803,336 |
| Feb 18, 2025 | 16.44 | 16.44 | 16.58 | 16.58 | 14.87 | 14.87 | 15.03 | 15.03 | -8.91% | 5,365,800 |
| Feb 14, 2025 | 16.52 | 16.52 | 16.92 | 16.92 | 16.12 | 16.12 | 16.50 | 16.50 | -0.48% | 2,966,200 |
| Feb 13, 2025 | 16.27 | 16.27 | 16.65 | 16.65 | 15.62 | 15.62 | 16.58 | 16.58 | 2.60% | 3,319,309 |
| Feb 12, 2025 | 15.95 | 15.95 | 16.51 | 16.51 | 15.75 | 15.75 | 16.16 | 16.16 | 3.19% | 3,496,824 |
| Feb 11, 2025 | 16.98 | 16.98 | 18.06 | 18.06 | 15.56 | 15.56 | 15.66 | 15.66 | -10.05% | 6,871,400 |
| Feb 10, 2025 | 16.72 | 16.72 | 17.65 | 17.65 | 16.34 | 16.34 | 17.41 | 17.41 | 4.50% | 4,343,546 |
| Feb 7, 2025 | 16.80 | 16.80 | 17.77 | 17.77 | 16.52 | 16.52 | 16.66 | 16.66 | 2.46% | 3,333,339 |
| Feb 6, 2025 | 16.60 | 16.60 | 17.45 | 17.45 | 15.94 | 15.94 | 16.26 | 16.26 | 0.06% | 3,813,522 |
| Feb 5, 2025 | 17.17 | 17.17 | 17.75 | 17.75 | 15.88 | 15.88 | 16.25 | 16.25 | -3.79% | 5,598,074 |
| Feb 4, 2025 | 17.80 | 17.80 | 17.94 | 17.94 | 16.80 | 16.80 | 16.89 | 16.89 | -4.95% | 3,906,500 |
| Feb 3, 2025 | 16.90 | 16.90 | 17.97 | 17.97 | 16.29 | 16.29 | 17.77 | 17.77 | -4.05% | 6,632,946 |
| Jan 31, 2025 | 18.29 | 18.29 | 19.07 | 19.07 | 18.09 | 18.09 | 18.52 | 18.52 | 1.93% | 4,830,713 |