Bitcoin Depot Inc. (BTM)
NASDAQ: BTM
· Real-Time Price · USD
3.55
0.01 (0.28%)
At close: Sep 29, 2025, 10:09 AM
BTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.52 | 3.57 | 3.45 | 3.54 | 3.54 | 0.28% | 389,947 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.45 | 3.53 | 3.53 | -1.12% | 516,300 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.53 | 3.57 | 3.57 | -1.65% | 461,500 |
| Sep 23, 2025 | 3.63 | 3.77 | 3.61 | 3.63 | 3.63 | 0.00% | 653,400 |
| Sep 22, 2025 | 3.67 | 3.70 | 3.53 | 3.63 | 3.63 | -0.82% | 819,433 |
| Sep 19, 2025 | 3.92 | 3.95 | 3.66 | 3.66 | 3.66 | -6.63% | 1,166,500 |
| Sep 18, 2025 | 3.96 | 3.98 | 3.84 | 3.92 | 3.92 | 0.26% | 778,947 |
| Sep 17, 2025 | 3.91 | 4.08 | 3.88 | 3.91 | 3.91 | 0.00% | 777,200 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.80 | 3.91 | 3.91 | 0.00% | 486,700 |
| Sep 15, 2025 | 3.97 | 4.05 | 3.90 | 3.91 | 3.91 | -0.51% | 728,524 |
| Sep 12, 2025 | 3.73 | 3.96 | 3.72 | 3.93 | 3.93 | 4.24% | 838,400 |
| Sep 11, 2025 | 3.76 | 3.95 | 3.74 | 3.77 | 3.77 | -0.53% | 850,700 |
| Sep 10, 2025 | 3.73 | 3.93 | 3.71 | 3.79 | 3.79 | 2.43% | 1,079,965 |
| Sep 9, 2025 | 3.70 | 3.79 | 3.52 | 3.70 | 3.70 | 0.00% | 1,931,053 |
| Sep 8, 2025 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | 5.11% | 996,703 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.42 | 3.52 | 3.52 | 2.03% | 790,797 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.36 | 3.45 | 3.45 | -2.82% | 660,000 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.66% | 629,034 |
| Sep 2, 2025 | 3.60 | 3.66 | 3.44 | 3.61 | 3.61 | -0.28% | 765,130 |
| Aug 29, 2025 | 3.85 | 3.87 | 3.62 | 3.62 | 3.62 | -5.48% | 682,900 |