5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
+149.46%
6 MONTH PERFORMANCE
+86.31%
YEAR-TO-DATE PERFORMANCE
-3.88%
1 YEAR PERFORMANCE
+209.97%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $20.14 | $20.84 (3.48%) | $21.35 | $19.57 | 8.08 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 |
| 12/27/2024 | $25.00 | $23.65 (-5.4%) | $26.24 | $23.36 | 6.92 M | $3.40 B |
| 12/26/2024 | $22.90 | $24.46 (6.81%) | $25.12 | $22.71 | 6.57 M | $3.52 B |
| 12/24/2024 | $21.77 | $23.56 (8.22%) | $24.00 | $20.70 | 8.10 M | $3.39 B |
| 12/23/2024 | $20.40 | $20.52 (0.59%) | $20.94 | $19.42 | 5.86 M | $2.95 B |
| 12/20/2024 | $18.28 | $20.49 (12.09%) | $20.85 | $18.00 | 10.44 M | $2.95 B |
| 12/19/2024 | $20.45 | $18.14 (-11.3%) | $20.80 | $18.01 | 9.24 M | $2.61 B |
| 12/18/2024 | $21.00 | $19.40 (-7.62%) | $22.70 | $19.29 | 9.40 M | $2.79 B |
| 12/17/2024 | $24.65 | $21.22 (-13.91%) | $24.75 | $19.75 | 15.58 M | $3.05 B |
| 12/16/2024 | $22.20 | $23.14 (4.23%) | $25.51 | $21.81 | 15.23 M | $3.33 B |
| 12/13/2024 | $22.23 | $20.92 (-5.89%) | $23.65 | $20.43 | 11.07 M | $3.01 B |
| 12/12/2024 | $21.19 | $21.37 (0.85%) | $24.68 | $20.40 | 14.96 M | $3.07 B |
| 12/11/2024 | $20.00 | $19.93 (-0.35%) | $22.30 | $18.42 | 11.32 M | $2.87 B |
| 12/10/2024 | $19.50 | $18.90 (-3.08%) | $21.40 | $18.72 | 11.07 M | $2.72 B |
| 12/09/2024 | $22.54 | $20.63 (-8.47%) | $22.86 | $19.89 | 14.11 M | $2.97 B |
| 12/06/2024 | $18.49 | $21.01 (13.63%) | $22.01 | $17.64 | 18.46 M | $3.02 B |
| 12/05/2024 | $18.11 | $16.98 (-6.24%) | $19.49 | $16.96 | 12.64 M | $2.44 B |
| 12/04/2024 | $15.02 | $16.08 (7.06%) | $17.67 | $14.85 | 13.47 M | $2.31 B |
| 12/03/2024 | $13.40 | $14.79 (10.37%) | $15.35 | $13.13 | 8.72 M | $2.13 B |
| 12/02/2024 | $14.74 | $13.84 (-6.11%) | $14.80 | $13.66 | 6.77 M | $1.99 B |
| 11/29/2024 | $13.10 | $14.27 (8.93%) | $15.50 | $12.90 | 15.87 M | $2.05 B |
| 11/27/2024 | $11.57 | $12.23 (5.7%) | $12.35 | $11.31 | 4.05 M | $1.76 B |
| 11/26/2024 | $12.01 | $11.16 (-7.08%) | $12.01 | $11.12 | 3.74 M | $1.60 B |
| 11/25/2024 | $11.71 | $12.33 (5.29%) | $12.96 | $11.17 | 7.72 M | $1.77 B |
| 11/22/2024 | $10.84 | $11.54 (6.46%) | $12.25 | $10.56 | 13.17 M | $1.66 B |
| 11/21/2024 | $12.84 | $11.19 (-12.85%) | $12.85 | $11.04 | 7.71 M | $1.61 B |
| 11/20/2024 | $12.06 | $11.89 (-1.41%) | $13.61 | $11.78 | 7.56 M | $1.71 B |
| 11/19/2024 | $11.97 | $11.54 (-3.59%) | $12.58 | $11.23 | 4.61 M | $1.66 B |
| 11/18/2024 | $10.75 | $11.85 (10.23%) | $12.52 | $8.79 | 11.05 M | $1.70 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 |