-
5 DAY PERFORMANCE
+11.51% -
1 MONTH PERFORMANCE
+36.18% -
3 MONTH PERFORMANCE
+82.97% -
6 MONTH PERFORMANCE
+107.01% -
YEAR-TO-DATE PERFORMANCE
+19.88% -
1 YEAR PERFORMANCE
+195.50%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.75 | $11.85 (10.23%) | $12.52 | $8.79 | 11.02 M | $1.50 B |
| 11/15/2024 | $11.12 | $11.09 (-0.27%) | $11.13 | $10.50 | 4.44 M | $1.40 B |
| 11/14/2024 | $11.30 | $10.74 (-4.96%) | $11.64 | $10.45 | 5.61 M | $1.36 B |
| 11/13/2024 | $11.05 | $10.60 (-4.07%) | $13.52 | $10.34 | 12.33 M | $1.34 B |
| 11/12/2024 | $11.03 | $10.97 (-0.54%) | $11.40 | $10.53 | 7.67 M | $1.39 B |
| 11/11/2024 | $9.99 | $11.34 (13.51%) | $11.61 | $9.86 | 10.46 M | $1.43 B |
| 11/08/2024 | $8.89 | $8.96 (0.79%) | $9.53 | $8.69 | 3.39 M | $1.13 B |
| 11/07/2024 | $8.52 | $8.90 (4.46%) | $9.19 | $8.28 | 3.00 M | $1.13 B |
| 11/06/2024 | $8.97 | $8.51 (-5.13%) | $9.02 | $8.32 | 5.42 M | $1.08 B |
| 11/05/2024 | $7.31 | $7.81 (6.84%) | $7.85 | $7.31 | 4.34 M | $988.20 M |
| 11/04/2024 | $7.64 | $7.13 (-6.68%) | $7.71 | $7.08 | 2.49 M | $902.16 M |
| 11/01/2024 | $7.92 | $7.83 (-1.14%) | $8.19 | $7.80 | 3.75 M | $990.73 M |
| 10/31/2024 | $8.73 | $7.79 (-10.77%) | $8.73 | $7.75 | 2.31 M | $985.67 M |
| 10/30/2024 | $8.93 | $8.68 (-2.8%) | $9.06 | $8.61 | 2.94 M | $1.10 B |
| 10/29/2024 | $9.56 | $9.23 (-3.45%) | $9.70 | $9.01 | 4.58 M | $1.17 B |
| 10/28/2024 | $7.93 | $9.37 (18.16%) | $9.38 | $7.87 | 5.61 M | $1.19 B |
| 10/25/2024 | $7.73 | $7.53 (-2.59%) | $7.91 | $7.47 | 1.70 M | $952.77 M |
| 10/24/2024 | $8.00 | $7.74 (-3.25%) | $8.17 | $7.67 | 2.15 M | $979.34 M |
| 10/23/2024 | $8.05 | $7.72 (-4.1%) | $8.13 | $7.50 | 2.30 M | $976.81 M |
| 10/22/2024 | $8.24 | $8.20 (-0.49%) | $8.30 | $7.94 | 1.54 M | $1.04 B |
| 10/21/2024 | $8.50 | $8.32 (-2.12%) | $8.56 | $8.03 | 2.39 M | $1.05 B |
| 10/18/2024 | $8.29 | $8.68 (4.7%) | $8.79 | $8.08 | 2.53 M | $1.10 B |
| 10/17/2024 | $8.27 | $8.07 (-2.42%) | $8.27 | $7.76 | 2.30 M | $1.02 B |
| 10/16/2024 | $7.95 | $8.35 (5.03%) | $8.37 | $7.67 | 2.17 M | $1.06 B |
| 10/15/2024 | $8.13 | $7.77 (-4.43%) | $8.31 | $7.54 | 2.45 M | $983.14 M |
| 10/14/2024 | $7.73 | $8.13 (5.17%) | $8.17 | $7.60 | 2.42 M | $1.03 B |
| 10/11/2024 | $6.76 | $7.57 (11.98%) | $7.58 | $6.72 | 1.71 M | $957.83 M |
| 10/10/2024 | $6.80 | $6.87 (1.03%) | $6.95 | $6.61 | 1.24 M | $869.26 M |
| 10/09/2024 | $7.05 | $6.77 (-3.97%) | $7.14 | $6.68 | 1.77 M | $856.61 M |
| 10/08/2024 | $7.04 | $7.07 (0.43%) | $7.33 | $6.81 | 917,900 | $894.57 M |
| 10/07/2024 | $7.25 | $7.06 (-2.62%) | $7.62 | $6.91 | 1.30 M | $893.30 M |
| 10/04/2024 | $7.13 | $7.30 (2.38%) | $7.46 | $7.03 | 1.13 M | $923.67 M |
| 10/03/2024 | $6.88 | $6.95 (1.02%) | $7.09 | $6.73 | 1.43 M | $879.38 M |
| 10/02/2024 | $6.98 | $6.93 (-0.72%) | $7.18 | $6.80 | 1.50 M | $876.85 M |
| 10/01/2024 | $7.69 | $6.94 (-9.75%) | $7.71 | $6.80 | 3.66 M | $878.12 M |
| 09/30/2024 | $7.65 | $7.83 (2.35%) | $8.02 | $7.35 | 4.03 M | $990.73 M |
| 09/27/2024 | $8.14 | $8.44 (3.69%) | $8.55 | $7.86 | 2.62 M | $1.07 B |
| 09/26/2024 | $7.88 | $8.00 (1.52%) | $8.18 | $7.68 | 4.12 M | $1.01 B |
| 09/25/2024 | $7.21 | $7.54 (4.58%) | $7.87 | $7.20 | 1.60 M | $954.04 M |
| 09/24/2024 | $7.12 | $7.31 (2.67%) | $7.32 | $7.07 | 1.26 M | $924.93 M |
| 09/23/2024 | $7.26 | $7.11 (-2.07%) | $7.40 | $6.88 | 1.11 M | $899.63 M |
| 09/20/2024 | $6.80 | $7.13 (4.85%) | $7.22 | $6.72 | 1.77 M | $902.16 M |
| 09/19/2024 | $7.54 | $6.80 (-9.81%) | $7.56 | $6.79 | 2.12 M | $860.40 M |
| 09/18/2024 | $7.06 | $7.12 (0.85%) | $7.51 | $7.05 | 2.21 M | $900.89 M |
| 09/17/2024 | $7.09 | $7.12 (0.42%) | $7.30 | $6.93 | 1.62 M | $900.89 M |
| 09/16/2024 | $6.80 | $6.91 (1.62%) | $6.99 | $6.34 | 1.03 M | $874.32 M |
| 09/13/2024 | $6.74 | $6.89 (2.23%) | $7.02 | $6.61 | 1.64 M | $871.79 M |
| 09/12/2024 | $6.26 | $6.66 (6.39%) | $6.87 | $6.23 | 2.33 M | $842.69 M |
| 09/11/2024 | $6.17 | $6.29 (1.94%) | $6.40 | $5.95 | 1.79 M | $795.87 M |
| 09/10/2024 | $5.77 | $6.27 (8.67%) | $6.28 | $5.62 | 3.08 M | $793.34 M |
| 09/09/2024 | $5.64 | $5.72 (1.42%) | $5.77 | $5.53 | 1.50 M | $723.75 M |
| 09/06/2024 | $6.08 | $5.45 (-10.36%) | $6.15 | $5.40 | 3.84 M | $689.59 M |
| 09/05/2024 | $6.05 | $6.03 (-0.33%) | $6.20 | $5.83 | 3.02 M | $762.98 M |
| 09/04/2024 | $5.86 | $5.86 (0%) | $6.07 | $5.77 | 1.46 M | $741.47 M |
| 09/03/2024 | $6.40 | $6.00 (-6.25%) | $6.43 | $5.98 | 2.66 M | $759.18 M |
| 08/30/2024 | $6.62 | $6.54 (-1.21%) | $6.74 | $6.35 | 3.42 M | $827.51 M |
| 08/29/2024 | $6.76 | $6.61 (-2.22%) | $7.07 | $6.56 | 1.73 M | $836.36 M |
| 08/28/2024 | $6.99 | $6.59 (-5.72%) | $7.06 | $6.56 | 2.73 M | $833.83 M |
| 08/27/2024 | $7.07 | $7.03 (-0.57%) | $7.25 | $6.99 | 1.68 M | $889.51 M |
| 08/26/2024 | $7.49 | $7.23 (-3.47%) | $7.70 | $7.23 | 2.54 M | $914.81 M |
| 08/23/2024 | $7.04 | $7.54 (7.1%) | $7.62 | $6.92 | 3.27 M | $954.04 M |
| 08/22/2024 | $6.96 | $6.99 (0.43%) | $7.47 | $6.82 | 4.00 M | $884.44 M |
| 08/21/2024 | $6.85 | $6.91 (0.88%) | $7.16 | $6.78 | 3.27 M | $874.32 M |
| 08/20/2024 | $7.00 | $6.73 (-3.86%) | $7.12 | $6.58 | 2.44 M | $851.55 M |
| 08/19/2024 | $6.54 | $6.89 (5.35%) | $7.08 | $6.50 | 4.43 M | $871.79 M |