5 DAY PERFORMANCE
-21.55%
1 MONTH PERFORMANCE
-25.75%
3 MONTH PERFORMANCE
-61.35%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
-57.82%
1 YEAR PERFORMANCE
+30.20%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $9.58 | $9.14 (-4.59%) | $9.63 | $9.01 | 4.18 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 |
| 01/31/2025 | $18.29 | $18.52 (1.26%) | $19.07 | $18.09 | 4.83 M | $2.66 B |
| 01/30/2025 | $17.75 | $18.17 (2.37%) | $18.50 | $17.56 | 6.17 M | $2.61 B |
| 01/29/2025 | $16.92 | $17.12 (1.18%) | $17.56 | $16.62 | 4.23 M | $2.46 B |
| 01/28/2025 | $16.40 | $16.67 (1.65%) | $17.66 | $15.56 | 7.69 M | $2.40 B |
| 01/27/2025 | $19.16 | $15.54 (-18.89%) | $19.25 | $15.10 | 12.03 M | $2.23 B |
| 01/24/2025 | $20.17 | $20.66 (2.43%) | $21.68 | $19.60 | 6.87 M | $2.97 B |
| 01/23/2025 | $19.80 | $19.76 (-0.2%) | $20.43 | $19.01 | 5.97 M | $2.84 B |
| 01/22/2025 | $21.54 | $20.54 (-4.64%) | $22.53 | $19.10 | 10.48 M | $2.95 B |
| 01/21/2025 | $21.53 | $21.71 (0.84%) | $22.75 | $20.05 | 8.78 M | $3.12 B |
| 01/17/2025 | $22.50 | $20.90 (-7.11%) | $23.19 | $20.33 | 9.38 M | $3.00 B |
| 01/16/2025 | $20.22 | $21.54 (6.53%) | $21.68 | $19.90 | 4.32 M | $3.10 B |
| 01/15/2025 | $20.14 | $20.84 (3.48%) | $21.35 | $19.57 | 8.10 M | $3.00 B |
| 01/14/2025 | $18.31 | $19.04 (3.99%) | $19.24 | $17.71 | 6.49 M | $2.74 B |
| 01/13/2025 | $17.33 | $17.11 (-1.27%) | $17.68 | $16.39 | 5.19 M | $2.46 B |
| 01/10/2025 | $18.03 | $18.50 (2.61%) | $18.79 | $16.89 | 9.51 M | $2.66 B |
| 01/08/2025 | $19.50 | $18.58 (-4.72%) | $20.30 | $17.80 | 9.77 M | $2.67 B |
| 01/07/2025 | $23.30 | $19.70 (-15.45%) | $23.77 | $19.68 | 10.06 M | $2.83 B |
| 01/06/2025 | $26.20 | $23.28 (-11.15%) | $26.99 | $22.91 | 11.43 M | $3.35 B |
| 01/03/2025 | $22.99 | $26.10 (13.53%) | $26.20 | $22.60 | 8.22 M | $3.75 B |
| 01/02/2025 | $22.03 | $22.87 (3.81%) | $25.18 | $21.52 | 7.17 M | $3.29 B |
| 12/31/2024 | $23.94 | $21.67 (-9.48%) | $23.97 | $21.04 | 5.37 M | $3.12 B |
| 12/30/2024 | $22.90 | $22.29 (-2.66%) | $22.99 | $20.15 | 9.93 M | $3.20 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.
