5 DAY PERFORMANCE
+24.08%
1 MONTH PERFORMANCE
+6.58%
3 MONTH PERFORMANCE
+56.90%
6 MONTH PERFORMANCE
-47.28%
YEAR-TO-DATE PERFORMANCE
-36.50%
1 YEAR PERFORMANCE
+16.31%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $13.29 | $13.77 (3.61%) | $14.10 | $13.16 | 5.01 M | $2.28 B |
| 07/02/2025 | $11.51 | $13.08 (13.64%) | $13.37 | $11.35 | 11.41 M | $2.16 B |
| 07/01/2025 | $11.13 | $11.30 (1.53%) | $11.63 | $10.80 | 3.65 M | $1.87 B |
| 06/30/2025 | $11.16 | $11.48 (2.87%) | $11.70 | $11.12 | 4.04 M | $1.90 B |
| 06/27/2025 | $11.32 | $11.09 (-2.03%) | $11.35 | $10.82 | 15.68 M | $1.83 B |
| 06/26/2025 | $10.68 | $11.21 (4.96%) | $11.31 | $10.41 | 6.80 M | $1.85 B |
| 06/25/2025 | $11.29 | $10.74 (-4.87%) | $11.36 | $10.72 | 5.63 M | $1.78 B |
| 06/24/2025 | $11.15 | $10.98 (-1.52%) | $11.41 | $10.97 | 3.71 M | $1.82 B |
| 06/23/2025 | $10.84 | $10.91 (0.65%) | $11.18 | $10.48 | 5.27 M | $1.80 B |
| 06/20/2025 | $12.03 | $11.28 (-6.23%) | $12.08 | $11.23 | 5.40 M | $1.87 B |
| 06/18/2025 | $11.80 | $11.80 (0%) | $11.99 | $11.28 | 11.66 M | $1.95 B |
| 06/17/2025 | $13.20 | $12.70 (-3.79%) | $13.25 | $12.51 | 2.25 M | $2.10 B |
| 06/16/2025 | $12.97 | $13.56 (4.55%) | $13.57 | $12.80 | 1.99 M | $2.24 B |
| 06/13/2025 | $12.93 | $12.68 (-1.93%) | $13.24 | $12.60 | 2.29 M | $2.10 B |
| 06/12/2025 | $13.44 | $13.29 (-1.12%) | $13.80 | $13.22 | 2.01 M | $2.20 B |
| 06/11/2025 | $14.30 | $13.83 (-3.29%) | $14.35 | $13.68 | 2.33 M | $2.29 B |
| 06/10/2025 | $14.50 | $14.30 (-1.38%) | $14.75 | $13.80 | 3.54 M | $2.37 B |
| 06/09/2025 | $14.50 | $14.01 (-3.38%) | $14.51 | $13.59 | 4.04 M | $2.32 B |
| 06/06/2025 | $12.97 | $13.99 (7.86%) | $14.26 | $12.93 | 4.35 M | $2.31 B |
| 06/05/2025 | $13.53 | $12.63 (-6.65%) | $13.55 | $12.34 | 3.07 M | $2.09 B |
| 06/04/2025 | $12.60 | $13.25 (5.16%) | $13.28 | $12.50 | 4.10 M | $2.19 B |
| 06/03/2025 | $13.03 | $12.91 (-0.92%) | $13.19 | $12.68 | 3.04 M | $2.14 B |
| 06/02/2025 | $12.70 | $12.76 (0.47%) | $12.90 | $12.22 | 2.92 M | $2.11 B |
| 05/30/2025 | $14.05 | $12.86 (-8.47%) | $14.07 | $12.76 | 6.61 M | $2.13 B |
| 05/29/2025 | $14.60 | $14.31 (-1.99%) | $15.05 | $14.24 | 4.61 M | $2.37 B |
| 05/28/2025 | $14.91 | $14.30 (-4.09%) | $15.01 | $14.19 | 3.67 M | $2.37 B |
| 05/27/2025 | $15.04 | $15.00 (-0.27%) | $15.15 | $14.56 | 3.37 M | $2.48 B |
| 05/23/2025 | $14.34 | $14.46 (0.84%) | $14.78 | $14.14 | 3.11 M | $2.39 B |
| 05/22/2025 | $15.27 | $15.08 (-1.24%) | $15.80 | $15.02 | 3.98 M | $2.49 B |
| 05/21/2025 | $15.03 | $14.75 (-1.86%) | $16.23 | $14.67 | 8.07 M | $2.44 B |
| 05/20/2025 | $15.35 | $15.59 (1.56%) | $15.77 | $14.60 | 3.90 M | $2.58 B |
| 05/19/2025 | $14.80 | $15.32 (3.51%) | $15.50 | $14.28 | 4.30 M | $2.53 B |
| 05/16/2025 | $13.96 | $15.19 (8.81%) | $15.23 | $13.62 | 5.30 M | $2.51 B |
| 05/15/2025 | $13.82 | $13.73 (-0.65%) | $13.90 | $12.34 | 8.97 M | $2.27 B |
| 05/14/2025 | $14.26 | $14.09 (-1.19%) | $14.75 | $14.01 | 5.48 M | $2.33 B |
| 05/13/2025 | $14.29 | $14.43 (0.98%) | $14.79 | $13.92 | 3.94 M | $2.39 B |
| 05/12/2025 | $15.10 | $14.18 (-6.09%) | $15.25 | $13.89 | 6.96 M | $2.35 B |
| 05/09/2025 | $13.96 | $14.12 (1.15%) | $14.60 | $13.62 | 9.98 M | $2.34 B |
| 05/08/2025 | $12.05 | $13.54 (12.37%) | $13.83 | $11.71 | 9.11 M | $2.24 B |
| 05/07/2025 | $10.90 | $11.35 (4.13%) | $11.38 | $10.55 | 3.89 M | $1.88 B |
| 05/06/2025 | $10.00 | $10.92 (9.2%) | $11.12 | $9.90 | 4.53 M | $1.81 B |
| 05/05/2025 | $10.52 | $10.25 (-2.57%) | $10.65 | $9.87 | 3.31 M | $1.70 B |
| 05/02/2025 | $10.33 | $10.97 (6.2%) | $11.35 | $10.19 | 4.39 M | $1.81 B |
| 05/01/2025 | $10.13 | $10.18 (0.49%) | $10.72 | $9.84 | 5.67 M | $1.68 B |
| 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 |
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.
