5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+4.83%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
-22.45%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.49 | 115,681 | $24.74 M |
| 04/29/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.51 | 21,600 | $25.40 M |
| 04/28/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.51 | 122,106 | $25.56 M |
| 04/25/2025 | $1.46 | $1.57 (7.53%) | $1.59 | $1.41 | 328,786 | $25.72 M |
| 04/24/2025 | $1.41 | $1.45 (2.84%) | $1.50 | $1.35 | 134,118 | $23.76 M |
| 04/23/2025 | $1.34 | $1.41 (5.22%) | $1.45 | $1.33 | 94,649 | $23.10 M |
| 04/22/2025 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.27 | 181,629 | $21.46 M |
| 04/21/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.33 | 118,531 | $22.61 M |
| 04/17/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.38 | 98,411 | $23.10 M |
| 04/16/2025 | $1.29 | $1.37 (6.2%) | $1.38 | $1.28 | 95,441 | $22.45 M |
| 04/15/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.25 | 115,299 | $21.46 M |
| 04/14/2025 | $1.23 | $1.30 (5.69%) | $1.35 | $1.22 | 195,714 | $21.30 M |
| 04/11/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.15 | 77,309 | $19.50 M |
| 04/10/2025 | $1.17 | $1.20 (2.56%) | $1.24 | $1.14 | 120,376 | $19.66 M |
| 04/09/2025 | $1.17 | $1.17 (0%) | $1.24 | $1.14 | 276,000 | $19.17 M |
| 04/08/2025 | $1.18 | $1.20 (1.69%) | $1.27 | $1.15 | 177,908 | $19.66 M |
| 04/07/2025 | $1.17 | $1.14 (-2.56%) | $1.23 | $1.07 | 450,004 | $18.68 M |
| 04/04/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 230,130 | $26.29 M |
| 04/03/2025 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.30 | 226,023 | $27.53 M |
| 04/02/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.36 | 191,300 | $28.78 M |
| 04/01/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.41 | 356,491 | $29.40 M |
| 03/31/2025 | $1.45 | $1.51 (4.14%) | $1.51 | $1.40 | 178,245 | $31.26 M |
| 03/28/2025 | $1.44 | $1.45 (0.69%) | $1.50 | $1.43 | 91,170 | $30.02 M |
| 03/27/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.46 | 166,752 | $30.64 M |
| 03/26/2025 | $1.58 | $1.54 (-2.53%) | $1.61 | $1.54 | 114,900 | $31.88 M |
| 03/25/2025 | $1.49 | $1.59 (6.71%) | $1.66 | $1.49 | 384,500 | $32.92 M |
| 03/24/2025 | $1.40 | $1.48 (5.71%) | $1.50 | $1.37 | 210,311 | $30.64 M |
| 03/21/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.34 | 433,600 | $28.15 M |
| 03/20/2025 | $1.38 | $1.38 (0%) | $1.42 | $1.37 | 431,204 | $28.57 M |
| 03/19/2025 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.37 | 346,600 | $29.19 M |
| 03/18/2025 | $1.49 | $1.41 (-5.37%) | $1.66 | $1.33 | 1.18 M | $29.19 M |
| 03/17/2025 | $1.39 | $1.39 (0%) | $1.41 | $1.34 | 334,125 | $28.78 M |
| 03/14/2025 | $1.33 | $1.37 (3.01%) | $1.39 | $1.31 | 264,222 | $28.36 M |
| 03/13/2025 | $1.31 | $1.32 (0.76%) | $1.32 | $1.30 | 208,643 | $27.33 M |
| 03/12/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.29 | 188,500 | $27.12 M |
| 03/11/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 228,500 | $27.33 M |
| 03/10/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.24 | 482,443 | $26.91 M |
| 03/07/2025 | $1.25 | $1.30 (4%) | $1.31 | $1.25 | 155,242 | $26.91 M |
| 03/06/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.20 | 366,695 | $26.50 M |
| 03/05/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 312,718 | $25.88 M |
| 03/04/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.12 | 327,700 | $25.26 M |
| 03/03/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.07 | 948,418 | $24.84 M |
| 02/28/2025 | $0.99 | $1.10 (11.11%) | $1.11 | $0.99 | 253,045 | $22.77 M |
| 02/27/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.93 | 423,888 | $21.12 M |
| 02/26/2025 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.02 | 245,400 | $21.53 M |
| 02/25/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.05 | 353,610 | $23.39 M |
| 02/24/2025 | $1.30 | $1.19 (-8.46%) | $1.31 | $1.18 | 223,830 | $24.63 M |
| 02/21/2025 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.27 | 172,173 | $26.70 M |
| 02/20/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 134,427 | $26.70 M |
| 02/19/2025 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.33 | 217,594 | $27.74 M |
| 02/18/2025 | $1.44 | $1.44 (0%) | $1.49 | $1.42 | 213,537 | $29.81 M |
| 02/14/2025 | $1.39 | $1.44 (3.6%) | $1.46 | $1.36 | 182,300 | $29.81 M |
| 02/13/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.32 | 146,433 | $28.57 M |
| 02/12/2025 | $1.33 | $1.35 (1.5%) | $1.37 | $1.25 | 244,115 | $27.95 M |
| 02/11/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 165,700 | $27.74 M |
| 02/10/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.36 | 213,883 | $29.19 M |
| 02/07/2025 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.36 | 262,820 | $28.57 M |
| 02/06/2025 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.35 | 397,651 | $29.40 M |
| 02/05/2025 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.41 | 437,100 | $30.43 M |
| 02/04/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 246,835 | $31.47 M |
| 02/03/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.49 | 375,315 | $32.29 M |
| 01/31/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.59 | 282,819 | $33.12 M |
| 01/30/2025 | $1.66 | $1.66 (0%) | $1.70 | $1.64 | 243,431 | $34.36 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.
