5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-40.15%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
-33.98%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-36.93%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $10.00 | $9.48 (-5.2%) | $10.07 | $9.47 | 9.62 M | $943.14 M |
| 02/13/2026 | $10.76 | $10.08 (-6.32%) | $10.89 | $10.01 | 5.74 M | $974.06 M |
| 02/12/2026 | $11.88 | $10.37 (-12.71%) | $11.88 | $10.31 | 6.90 M | $1.00 B |
| 02/11/2026 | $12.28 | $11.99 (-2.36%) | $12.28 | $11.01 | 6.84 M | $1.16 B |
| 02/10/2026 | $13.28 | $12.20 (-8.13%) | $13.28 | $12.08 | 4.41 M | $1.18 B |
| 02/09/2026 | $12.39 | $13.27 (7.1%) | $13.36 | $12.20 | 3.18 M | $1.28 B |
| 02/06/2026 | $11.98 | $12.59 (5.09%) | $12.78 | $11.70 | 4.56 M | $2.63 B |
| 02/05/2026 | $11.89 | $11.01 (-7.4%) | $12.30 | $10.87 | 6.92 M | $2.30 B |
| 02/04/2026 | $12.57 | $12.48 (-0.72%) | $12.66 | $11.39 | 6.86 M | $2.60 B |
| 02/03/2026 | $13.15 | $12.96 (-1.44%) | $13.91 | $12.10 | 4.92 M | $2.70 B |
| 02/02/2026 | $12.75 | $13.19 (3.45%) | $13.48 | $12.50 | 4.10 M | $2.75 B |
| 01/30/2026 | $13.03 | $13.04 (0.08%) | $13.33 | $12.60 | 5.67 M | $2.72 B |
| 01/29/2026 | $13.90 | $13.26 (-4.6%) | $13.90 | $12.98 | 4.68 M | $2.77 B |
| 01/28/2026 | $14.50 | $13.97 (-3.66%) | $14.64 | $13.41 | 4.52 M | $2.91 B |
| 01/27/2026 | $13.62 | $14.39 (5.65%) | $14.47 | $13.56 | 6.09 M | $3.00 B |
| 01/26/2026 | $14.15 | $13.90 (-1.77%) | $14.53 | $13.74 | 6.31 M | $2.90 B |
| 01/23/2026 | $14.00 | $14.53 (3.79%) | $14.83 | $13.45 | 8.01 M | $3.03 B |
| 01/22/2026 | $14.19 | $14.04 (-1.06%) | $14.42 | $13.78 | 5.27 M | $2.93 B |
| 01/21/2026 | $14.93 | $14.19 (-4.96%) | $15.00 | $13.68 | 6.50 M | $2.96 B |
| 01/20/2026 | $14.40 | $14.57 (1.18%) | $15.06 | $14.17 | 7.30 M | $3.04 B |
| 01/16/2026 | $15.26 | $15.84 (3.8%) | $16.24 | $14.75 | 8.73 M | $3.30 B |
| 01/15/2026 | $14.74 | $15.26 (3.53%) | $15.61 | $14.27 | 8.93 M | $3.18 B |
| 01/14/2026 | $13.05 | $14.76 (13.1%) | $14.80 | $12.73 | 13.71 M | $3.08 B |
| 01/13/2026 | $12.48 | $12.77 (2.32%) | $13.20 | $12.24 | 7.68 M | $2.66 B |
| 01/12/2026 | $11.43 | $12.27 (7.35%) | $12.41 | $11.31 | 5.02 M | $2.56 B |
| 01/09/2026 | $11.90 | $11.51 (-3.28%) | $12.21 | $11.49 | 2.76 M | $2.40 B |
| 01/08/2026 | $11.33 | $11.73 (3.53%) | $12.03 | $11.30 | 2.67 M | $2.45 B |
| 01/07/2026 | $11.90 | $11.50 (-3.36%) | $11.90 | $11.40 | 2.25 M | $2.40 B |
| 01/06/2026 | $12.56 | $11.97 (-4.7%) | $12.62 | $11.58 | 3.88 M | $2.50 B |
| 01/05/2026 | $12.05 | $12.48 (3.57%) | $12.74 | $11.95 | 6.91 M | $2.60 B |
| 01/02/2026 | $11.42 | $11.55 (1.14%) | $11.83 | $11.23 | 4.25 M | $2.41 B |
| 12/31/2025 | $10.85 | $11.21 (3.32%) | $11.26 | $10.68 | 6.01 M | $2.34 B |
| 12/30/2025 | $11.17 | $10.85 (-2.86%) | $11.20 | $10.79 | 2.61 M | $2.26 B |
| 12/29/2025 | $10.71 | $11.00 (2.71%) | $11.39 | $10.67 | 4.14 M | $2.29 B |
| 12/26/2025 | $11.50 | $10.74 (-6.61%) | $11.51 | $10.65 | 3.87 M | $2.24 B |
| 12/24/2025 | $11.21 | $11.49 (2.5%) | $11.58 | $11.05 | 1.67 M | $2.40 B |
| 12/23/2025 | $11.04 | $11.31 (2.45%) | $11.45 | $10.97 | 2.98 M | $2.36 B |
| 12/22/2025 | $11.34 | $11.28 (-0.53%) | $11.75 | $11.14 | 4.37 M | $2.35 B |
| 12/19/2025 | $10.24 | $11.01 (7.52%) | $11.14 | $10.24 | 8.83 M | $2.30 B |
| 12/18/2025 | $10.42 | $10.01 (-3.93%) | $10.48 | $9.95 | 5.43 M | $2.09 B |
| 12/17/2025 | $10.19 | $9.76 (-4.22%) | $10.49 | $9.69 | 5.54 M | $2.04 B |
| 12/16/2025 | $9.85 | $10.01 (1.62%) | $10.22 | $9.65 | 6.89 M | $2.09 B |
| 12/15/2025 | $10.70 | $9.85 (-7.94%) | $10.84 | $9.79 | 7.66 M | $2.05 B |
| 12/12/2025 | $11.59 | $10.65 (-8.11%) | $11.92 | $10.64 | 5.37 M | $2.22 B |
| 12/11/2025 | $11.15 | $11.72 (5.11%) | $11.78 | $10.85 | 3.80 M | $2.45 B |
| 12/10/2025 | $12.02 | $11.48 (-4.49%) | $12.13 | $11.45 | 5.63 M | $2.39 B |
| 12/09/2025 | $11.59 | $12.22 (5.44%) | $12.61 | $11.54 | 5.20 M | $2.55 B |
| 12/08/2025 | $12.04 | $12.00 (-0.33%) | $12.30 | $11.63 | 5.85 M | $2.50 B |
| 12/05/2025 | $12.30 | $11.81 (-3.98%) | $12.38 | $11.69 | 7.88 M | $2.46 B |
| 12/04/2025 | $12.50 | $12.65 (1.2%) | $12.78 | $12.25 | 5.75 M | $2.64 B |
| 12/03/2025 | $12.69 | $12.61 (-0.63%) | $12.81 | $12.27 | 4.85 M | $2.63 B |
| 12/02/2025 | $13.04 | $12.50 (-4.14%) | $13.43 | $12.48 | 6.58 M | $2.61 B |
| 12/01/2025 | $12.35 | $12.95 (4.86%) | $13.20 | $12.25 | 7.17 M | $2.70 B |
| 11/28/2025 | $13.09 | $13.41 (2.44%) | $13.69 | $12.91 | 6.47 M | $2.80 B |
| 11/26/2025 | $11.94 | $12.67 (6.11%) | $12.78 | $11.73 | 9.19 M | $2.64 B |
| 11/25/2025 | $11.29 | $11.92 (5.58%) | $12.14 | $11.13 | 8.68 M | $2.49 B |
| 11/24/2025 | $10.45 | $11.52 (10.24%) | $11.61 | $10.40 | 8.14 M | $2.40 B |
| 11/21/2025 | $9.96 | $10.29 (3.31%) | $10.52 | $9.67 | 9.02 M | $2.15 B |
| 11/20/2025 | $10.64 | $10.15 (-4.61%) | $11.43 | $10.09 | 10.11 M | $2.12 B |
| 11/19/2025 | $10.52 | $10.17 (-3.33%) | $10.87 | $9.92 | 9.56 M | $2.12 B |
| 11/18/2025 | $10.33 | $10.71 (3.68%) | $10.94 | $10.15 | 7.21 M | $2.23 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.
