5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
-48.33%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
-55.84%
1 YEAR PERFORMANCE
+74.00%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.40 | $9.57 (1.81%) | $9.65 | $9.08 | 2.54 M | $1.58 B |
| 04/29/2025 | $10.02 | $9.85 (-1.7%) | $10.16 | $9.64 | 2.62 M | $1.63 B |
| 04/28/2025 | $10.52 | $10.02 (-4.75%) | $10.52 | $9.50 | 3.88 M | $1.66 B |
| 04/25/2025 | $10.66 | $10.53 (-1.22%) | $10.81 | $10.16 | 5.24 M | $1.74 B |
| 04/24/2025 | $9.70 | $10.40 (7.22%) | $10.55 | $9.59 | 6.29 M | $1.72 B |
| 04/23/2025 | $9.96 | $9.84 (-1.2%) | $10.55 | $9.61 | 8.96 M | $1.63 B |
| 04/22/2025 | $7.94 | $9.38 (18.14%) | $9.56 | $7.91 | 8.49 M | $1.55 B |
| 04/21/2025 | $7.80 | $7.60 (-2.56%) | $8.22 | $7.56 | 4.81 M | $1.26 B |
| 04/17/2025 | $7.39 | $7.62 (3.11%) | $7.70 | $7.15 | 2.95 M | $1.26 B |
| 04/16/2025 | $7.05 | $7.38 (4.68%) | $7.48 | $6.84 | 6.43 M | $1.22 B |
| 04/15/2025 | $7.81 | $7.20 (-7.81%) | $7.90 | $7.14 | 3.89 M | $1.19 B |
| 04/14/2025 | $8.38 | $7.87 (-6.09%) | $8.40 | $7.72 | 3.67 M | $1.30 B |
| 04/11/2025 | $7.68 | $7.95 (3.52%) | $7.99 | $7.42 | 6.58 M | $1.32 B |
| 04/10/2025 | $8.24 | $7.60 (-7.77%) | $8.52 | $7.22 | 5.60 M | $1.26 B |
| 04/09/2025 | $7.32 | $8.83 (20.63%) | $8.94 | $7.00 | 7.02 M | $1.46 B |
| 04/08/2025 | $8.57 | $7.34 (-14.35%) | $8.59 | $7.20 | 3.22 M | $1.21 B |
| 04/07/2025 | $7.30 | $8.28 (13.42%) | $8.74 | $7.22 | 4.38 M | $1.37 B |
| 04/04/2025 | $8.52 | $8.03 (-5.75%) | $8.61 | $7.33 | 7.63 M | $1.33 B |
| 04/03/2025 | $8.61 | $8.77 (1.86%) | $9.03 | $8.54 | 3.34 M | $1.45 B |
| 04/02/2025 | $8.69 | $9.48 (9.09%) | $9.51 | $8.69 | 3.30 M | $1.57 B |
| 04/01/2025 | $8.95 | $8.96 (0.11%) | $9.08 | $8.49 | 3.14 M | $1.48 B |
| 03/31/2025 | $8.80 | $8.83 (0.34%) | $8.96 | $8.46 | 4.44 M | $1.46 B |
| 03/28/2025 | $9.58 | $9.14 (-4.59%) | $9.63 | $9.01 | 4.20 M | $1.51 B |
| 03/27/2025 | $9.80 | $9.92 (1.22%) | $10.27 | $9.75 | 3.92 M | $1.64 B |
| 03/26/2025 | $10.92 | $10.15 (-7.05%) | $11.09 | $10.02 | 3.78 M | $1.68 B |
| 03/25/2025 | $11.42 | $10.99 (-3.77%) | $11.79 | $10.96 | 3.27 M | $1.82 B |
| 03/24/2025 | $10.56 | $11.65 (10.32%) | $11.68 | $10.40 | 5.00 M | $1.93 B |
| 03/21/2025 | $9.72 | $10.01 (2.98%) | $10.06 | $9.56 | 4.17 M | $1.66 B |
| 03/20/2025 | $10.12 | $10.00 (-1.19%) | $10.59 | $9.99 | 3.08 M | $1.65 B |
| 03/19/2025 | $9.99 | $10.57 (5.81%) | $10.66 | $9.81 | 3.59 M | $1.75 B |
| 03/18/2025 | $10.47 | $9.49 (-9.36%) | $10.47 | $9.43 | 5.09 M | $1.57 B |
| 03/17/2025 | $10.26 | $10.48 (2.14%) | $10.54 | $9.99 | 3.10 M | $1.73 B |
| 03/14/2025 | $10.07 | $10.35 (2.78%) | $10.39 | $9.89 | 3.70 M | $1.49 B |
| 03/13/2025 | $10.58 | $9.78 (-7.56%) | $10.69 | $9.75 | 5.61 M | $1.41 B |
| 03/12/2025 | $10.73 | $10.71 (-0.19%) | $11.41 | $10.23 | 4.06 M | $1.54 B |
| 03/11/2025 | $10.29 | $10.57 (2.72%) | $10.71 | $9.90 | 3.14 M | $1.52 B |
| 03/10/2025 | $10.49 | $10.01 (-4.58%) | $10.57 | $9.75 | 6.31 M | $1.44 B |
| 03/07/2025 | $11.09 | $11.00 (-0.81%) | $11.18 | $10.47 | 2.68 M | $1.58 B |
| 03/06/2025 | $10.97 | $10.95 (-0.18%) | $11.70 | $10.65 | 6.75 M | $1.57 B |
| 03/05/2025 | $11.42 | $11.68 (2.28%) | $11.74 | $11.02 | 4.49 M | $1.68 B |
| 03/04/2025 | $10.79 | $11.38 (5.47%) | $11.91 | $10.46 | 5.85 M | $1.64 B |
| 03/03/2025 | $13.50 | $11.32 (-16.15%) | $13.86 | $11.16 | 7.65 M | $1.63 B |
| 02/28/2025 | $10.59 | $12.31 (16.24%) | $12.58 | $10.50 | 10.69 M | $1.77 B |
| 02/27/2025 | $10.80 | $10.89 (0.83%) | $12.01 | $10.75 | 10.64 M | $1.57 B |
| 02/26/2025 | $10.03 | $10.25 (2.19%) | $10.66 | $9.92 | 12.16 M | $1.47 B |
| 02/25/2025 | $10.49 | $9.26 (-11.73%) | $11.26 | $9.05 | 16.96 M | $1.33 B |
| 02/24/2025 | $13.09 | $13.10 (0.08%) | $13.45 | $12.26 | 8.51 M | $1.88 B |
| 02/21/2025 | $15.29 | $13.09 (-14.39%) | $15.31 | $13.02 | 8.44 M | $1.88 B |
| 02/20/2025 | $15.13 | $14.93 (-1.32%) | $15.42 | $13.79 | 7.81 M | $2.15 B |
| 02/19/2025 | $15.12 | $14.92 (-1.32%) | $15.38 | $14.50 | 8.80 M | $2.15 B |
| 02/18/2025 | $16.44 | $15.03 (-8.58%) | $16.58 | $14.87 | 5.37 M | $2.16 B |
| 02/14/2025 | $16.52 | $16.50 (-0.12%) | $16.92 | $16.12 | 2.97 M | $2.37 B |
| 02/13/2025 | $16.27 | $16.58 (1.91%) | $16.65 | $15.62 | 3.32 M | $2.38 B |
| 02/12/2025 | $15.95 | $16.16 (1.32%) | $16.51 | $15.75 | 3.50 M | $2.32 B |
| 02/11/2025 | $16.98 | $15.66 (-7.77%) | $18.06 | $15.56 | 6.87 M | $2.25 B |
| 02/10/2025 | $16.72 | $17.41 (4.13%) | $17.65 | $16.34 | 4.34 M | $2.50 B |
| 02/07/2025 | $16.80 | $16.66 (-0.83%) | $17.77 | $16.52 | 3.33 M | $2.40 B |
| 02/06/2025 | $16.60 | $16.26 (-2.05%) | $17.45 | $15.94 | 3.81 M | $2.34 B |
| 02/05/2025 | $17.17 | $16.25 (-5.36%) | $17.75 | $15.88 | 5.60 M | $2.34 B |
| 02/04/2025 | $17.80 | $16.89 (-5.11%) | $17.94 | $16.80 | 3.91 M | $2.43 B |
| 02/03/2025 | $16.90 | $17.77 (5.15%) | $17.97 | $16.29 | 6.63 M | $2.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
