Bitcoin Depot Inc. (BTM)
NASDAQ: BTM
· Real-Time Price · USD
3.52
0.07 (2.03%)
At close: Sep 05, 2025, 3:59 PM
3.53
0.28%
After-hours: Sep 05, 2025, 06:36 PM EDT
BTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.50 | 3.56 | 3.42 | 3.52 | 3.52 | 2.03% | 788,217 |
| 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 |
| Aug 28, 2025 | 3.87 | 3.96 | 3.82 | 3.83 | 3.83 | -0.26% | 777,725 |
| Aug 27, 2025 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | 0.79% | 821,200 |
| Aug 26, 2025 | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | 0.79% | 467,331 |
| Aug 25, 2025 | 3.71 | 3.85 | 3.67 | 3.78 | 3.78 | -0.79% | 882,077 |
| Aug 22, 2025 | 3.84 | 3.98 | 3.79 | 3.81 | 3.81 | -1.04% | 600,935 |
| Aug 21, 2025 | 3.75 | 3.88 | 3.75 | 3.85 | 3.85 | 2.67% | 579,818 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.65 | 3.75 | 3.75 | -2.09% | 729,310 |
| 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 |