5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
+19.70%
3 MONTH PERFORMANCE
+340.16%
6 MONTH PERFORMANCE
+238.79%
YEAR-TO-DATE PERFORMANCE
+245.06%
1 YEAR PERFORMANCE
+232.74%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.67 | $5.59 (-1.41%) | $5.85 | $5.47 | 2.83 M | $119.40 M |
| 07/02/2025 | $4.83 | $5.54 (14.7%) | $5.63 | $4.83 | 2.37 M | $118.33 M |
| 07/01/2025 | $5.09 | $4.83 (-5.11%) | $5.10 | $4.70 | 1.48 M | $103.17 M |
| 06/30/2025 | $5.10 | $5.07 (-0.59%) | $5.26 | $4.95 | 1.42 M | $108.29 M |
| 06/27/2025 | $5.58 | $5.07 (-9.14%) | $5.62 | $5.02 | 1.65 M | $108.29 M |
| 06/26/2025 | $5.32 | $5.60 (5.26%) | $5.71 | $5.30 | 1.30 M | $119.62 M |
| 06/25/2025 | $5.58 | $5.35 (-4.12%) | $5.59 | $5.15 | 1.23 M | $114.28 M |
| 06/24/2025 | $5.58 | $5.43 (-2.69%) | $5.83 | $5.40 | 1.34 M | $115.98 M |
| 06/23/2025 | $5.87 | $5.35 (-8.86%) | $5.93 | $5.10 | 2.81 M | $114.28 M |
| 06/20/2025 | $5.71 | $6.03 (5.6%) | $6.25 | $5.62 | 2.53 M | $128.80 M |
| 06/18/2025 | $6.08 | $5.63 (-7.4%) | $6.15 | $5.59 | 1.84 M | $120.26 M |
| 06/17/2025 | $6.39 | $6.03 (-5.63%) | $6.88 | $5.79 | 2.70 M | $128.80 M |
| 06/16/2025 | $6.27 | $6.48 (3.35%) | $6.52 | $6.11 | 2.05 M | $138.41 M |
| 06/13/2025 | $6.06 | $6.22 (2.64%) | $6.49 | $5.71 | 2.31 M | $132.86 M |
| 06/12/2025 | $6.35 | $6.25 (-1.57%) | $6.64 | $6.15 | 2.51 M | $133.50 M |
| 06/11/2025 | $6.11 | $6.28 (2.78%) | $6.66 | $5.94 | 3.37 M | $134.14 M |
| 06/10/2025 | $6.18 | $6.09 (-1.46%) | $6.22 | $5.65 | 3.67 M | $130.08 M |
| 06/09/2025 | $4.82 | $5.76 (19.5%) | $5.84 | $4.45 | 4.91 M | $123.03 M |
| 06/06/2025 | $4.18 | $4.67 (11.72%) | $4.70 | $4.17 | 1.93 M | $99.75 M |
| 06/05/2025 | $4.48 | $4.10 (-8.48%) | $4.51 | $4.01 | 2.32 M | $87.58 M |
| 06/04/2025 | $4.55 | $4.49 (-1.32%) | $4.80 | $4.45 | 1.44 M | $95.91 M |
| 06/03/2025 | $4.34 | $4.60 (5.99%) | $4.79 | $4.20 | 3.03 M | $98.26 M |
| 06/02/2025 | $4.04 | $4.18 (3.47%) | $4.43 | $3.80 | 3.07 M | $89.28 M |
| 05/30/2025 | $3.86 | $3.90 (1.04%) | $4.13 | $3.66 | 1.91 M | $83.30 M |
| 05/29/2025 | $3.65 | $3.74 (2.47%) | $3.95 | $3.53 | 1.72 M | $79.89 M |
| 05/28/2025 | $3.68 | $3.59 (-2.45%) | $3.77 | $3.47 | 1.50 M | $76.68 M |
| 05/27/2025 | $3.55 | $3.69 (3.94%) | $3.75 | $3.36 | 3.07 M | $78.82 M |
| 05/23/2025 | $3.53 | $3.34 (-5.38%) | $3.75 | $3.17 | 3.21 M | $71.34 M |
| 05/22/2025 | $3.12 | $3.51 (12.5%) | $3.61 | $2.96 | 3.51 M | $74.97 M |
| 05/21/2025 | $2.95 | $3.02 (2.37%) | $3.25 | $2.85 | 1.83 M | $64.51 M |
| 05/20/2025 | $3.00 | $2.94 (-2%) | $3.19 | $2.75 | 1.78 M | $62.80 M |
| 05/19/2025 | $2.65 | $3.00 (13.21%) | $3.16 | $2.61 | 3.40 M | $64.08 M |
| 05/16/2025 | $2.18 | $2.68 (22.94%) | $2.87 | $2.14 | 4.49 M | $57.24 M |
| 05/15/2025 | $1.93 | $2.09 (8.29%) | $2.40 | $1.82 | 9.69 M | $44.64 M |
| 05/14/2025 | $1.77 | $1.70 (-3.95%) | $1.88 | $1.65 | 515.80 K | $36.31 M |
| 05/13/2025 | $1.66 | $1.77 (6.63%) | $1.77 | $1.63 | 336.30 K | $37.81 M |
| 05/12/2025 | $1.76 | $1.63 (-7.39%) | $1.76 | $1.54 | 452.80 K | $34.82 M |
| 05/09/2025 | $1.51 | $1.69 (11.92%) | $1.75 | $1.48 | 743.70 K | $36.10 M |
| 05/08/2025 | $1.37 | $1.51 (10.22%) | $1.52 | $1.37 | 208.49 K | $32.25 M |
| 05/07/2025 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.36 | 60.45 K | $29.26 M |
| 05/06/2025 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.38 | 116.70 K | $30.12 M |
| 05/05/2025 | $1.49 | $1.49 (0%) | $1.51 | $1.47 | 36.10 K | $31.83 M |
| 05/02/2025 | $1.48 | $1.51 (2.03%) | $1.55 | $1.45 | 110.94 K | $32.25 M |
| 05/01/2025 | $1.53 | $1.49 (-2.61%) | $1.58 | $1.49 | 59.60 K | $31.83 M |
| 04/30/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.49 | 116.50 K | $32.25 M |
| 04/29/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.51 | 21.60 K | $33.11 M |
| 04/28/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.51 | 122.11 K | $33.32 M |
| 04/25/2025 | $1.46 | $1.57 (7.53%) | $1.59 | $1.41 | 328.79 K | $33.53 M |
| 04/24/2025 | $1.41 | $1.45 (2.84%) | $1.50 | $1.35 | 134.12 K | $30.97 M |
| 04/23/2025 | $1.34 | $1.41 (5.22%) | $1.45 | $1.33 | 94.65 K | $30.12 M |
| 04/22/2025 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.27 | 181.63 K | $27.98 M |
| 04/21/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.33 | 118.53 K | $29.48 M |
| 04/17/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.38 | 98.41 K | $30.12 M |
| 04/16/2025 | $1.29 | $1.37 (6.2%) | $1.38 | $1.28 | 95.44 K | $29.26 M |
| 04/15/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.25 | 115.30 K | $27.98 M |
| 04/14/2025 | $1.23 | $1.30 (5.69%) | $1.35 | $1.22 | 195.71 K | $27.77 M |
| 04/11/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.15 | 77.31 K | $25.42 M |
| 04/10/2025 | $1.17 | $1.20 (2.56%) | $1.24 | $1.14 | 120.38 K | $25.63 M |
| 04/09/2025 | $1.17 | $1.17 (0%) | $1.24 | $1.14 | 276.00 K | $24.99 M |
| 04/08/2025 | $1.18 | $1.20 (1.69%) | $1.27 | $1.15 | 177.91 K | $25.63 M |
| 04/07/2025 | $1.17 | $1.14 (-2.56%) | $1.23 | $1.07 | 450.00 K | $24.35 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.
