5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-31.11%
3 MONTH PERFORMANCE
-49.46%
6 MONTH PERFORMANCE
-76.98%
YEAR-TO-DATE PERFORMANCE
-27.91%
1 YEAR PERFORMANCE
-35.42%
Bitcoin Depot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.93 | $0.93 (0.39%) | $0.97 | $0.92 | 897.55 K | $63.32 M |
| 02/13/2026 | $0.84 | $0.92 (10.33%) | $0.97 | $0.83 | 1.20 M | $62.72 M |
| 02/12/2026 | $0.81 | $0.82 (1.38%) | $0.84 | $0.81 | 601.33 K | $55.84 M |
| 02/11/2026 | $0.84 | $0.80 (-4.33%) | $0.86 | $0.79 | 666.83 K | $54.57 M |
| 02/10/2026 | $0.87 | $0.85 (-2.83%) | $0.90 | $0.84 | 573.40 K | $57.34 M |
| 02/09/2026 | $0.85 | $0.85 (0.02%) | $0.88 | $0.82 | 1.07 M | $57.66 M |
| 02/06/2026 | $0.82 | $0.83 (0.38%) | $0.84 | $0.76 | 2.04 M | $55.95 M |
| 02/05/2026 | $0.87 | $0.78 (-10.31%) | $0.87 | $0.76 | 1.15 M | $52.92 M |
| 02/04/2026 | $0.97 | $0.87 (-9.9%) | $0.97 | $0.83 | 1.33 M | $59.24 M |
| 02/03/2026 | $0.94 | $0.97 (3.14%) | $1.00 | $0.89 | 1.23 M | $65.75 M |
| 02/02/2026 | $1.03 | $0.93 (-9.69%) | $1.04 | $0.91 | 2.73 M | $63.09 M |
| 01/30/2026 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 714.00 K | $69.18 M |
| 01/29/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 801.50 K | $73.25 M |
| 01/28/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.05 | 651.51 K | $74.61 M |
| 01/27/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 531.13 K | $75.28 M |
| 01/26/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.08 | 1.21 M | $74.61 M |
| 01/23/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 908.50 K | $81.39 M |
| 01/22/2026 | $1.28 | $1.18 (-7.81%) | $1.28 | $1.16 | 1.65 M | $80.03 M |
| 01/21/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.20 | 894.45 K | $85.46 M |
| 01/20/2026 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.26 | 777.90 K | $86.81 M |
| 01/16/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.34 | 952.10 K | $91.56 M |
| 01/15/2026 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.33 | 655.68 K | $91.56 M |
| 01/14/2026 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.36 | 687.10 K | $92.92 M |
| 01/13/2026 | $1.37 | $1.37 (0%) | $1.44 | $1.34 | 944.72 K | $92.92 M |
| 01/12/2026 | $1.32 | $1.37 (3.79%) | $1.37 | $1.30 | 896.10 K | $92.92 M |
| 01/09/2026 | $1.43 | $1.31 (-8.39%) | $1.44 | $1.31 | 861.52 K | $88.85 M |
| 01/08/2026 | $1.35 | $1.42 (5.19%) | $1.44 | $1.32 | 700.84 K | $96.31 M |
| 01/07/2026 | $1.29 | $1.36 (5.43%) | $1.40 | $1.29 | 1.01 M | $92.24 M |
| 01/06/2026 | $1.38 | $1.29 (-6.52%) | $1.41 | $1.25 | 1.27 M | $87.49 M |
| 01/05/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.34 | 882.70 K | $93.60 M |
| 01/02/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.27 | 890.00 K | $89.53 M |
| 12/31/2025 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.25 | 1.03 M | $87.49 M |
| 12/30/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 574.91 K | $89.53 M |
| 12/29/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.26 | 732.30 K | $88.17 M |
| 12/26/2025 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.28 | 484.80 K | $86.81 M |
| 12/24/2025 | $1.28 | $1.30 (1.56%) | $1.35 | $1.27 | 594.62 K | $88.17 M |
| 12/23/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.27 | 430.10 K | $86.81 M |
| 12/22/2025 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.32 | 523.80 K | $89.53 M |
| 12/19/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 569.54 K | $92.24 M |
| 12/18/2025 | $1.30 | $1.30 (0%) | $1.39 | $1.30 | 529.85 K | $88.17 M |
| 12/17/2025 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.27 | 1.01 M | $86.14 M |
| 12/16/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.30 | 693.42 K | $89.53 M |
| 12/15/2025 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.31 | 781.40 K | $89.53 M |
| 12/12/2025 | $1.50 | $1.42 (-5.33%) | $1.54 | $1.40 | 689.30 K | $96.31 M |
| 12/11/2025 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.48 | 836.80 K | $100.38 M |
| 12/10/2025 | $1.56 | $1.60 (2.56%) | $1.69 | $1.56 | 2.02 M | $108.52 M |
| 12/09/2025 | $1.38 | $1.56 (13.04%) | $1.58 | $1.34 | 2.23 M | $105.80 M |
| 12/08/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.29 | 1.07 M | $93.60 M |
| 12/05/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 1.55 M | $90.20 M |
| 12/04/2025 | $1.43 | $1.43 (0%) | $1.49 | $1.39 | 1.02 M | $96.99 M |
| 12/03/2025 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.41 | 734.90 K | $96.99 M |
| 12/02/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.44 | 977.70 K | $97.67 M |
| 12/01/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.37 | 1.15 M | $95.63 M |
| 11/28/2025 | $1.53 | $1.53 (0%) | $1.61 | $1.50 | 1.57 M | $103.77 M |
| 11/26/2025 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 780.82 K | $96.99 M |
| 11/25/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.38 | 812.40 K | $94.95 M |
| 11/24/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.35 | 3.46 M | $99.02 M |
| 11/21/2025 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.43 | 1.54 M | $101.06 M |
| 11/20/2025 | $1.73 | $1.55 (-10.4%) | $1.81 | $1.51 | 1.77 M | $105.13 M |
| 11/19/2025 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.64 | 1.90 M | $113.26 M |
| 11/18/2025 | $1.91 | $1.84 (-3.66%) | $1.95 | $1.82 | 1.23 M | $124.79 M |
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.
