5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-27.27%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $1.55 | $1.60 (3.23%) | $1.61 | $1.55 | 195,607 | $33.02 M |
| 01/14/2025 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.51 | 127,133 | $31.67 M |
| 01/13/2025 | $1.49 | $1.58 (6.04%) | $1.58 | $1.46 | 247,228 | $32.71 M |
| 01/10/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.48 | 276,887 | $32.29 M |
| 01/08/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.54 | 252,067 | $32.50 M |
| 01/07/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.58 | 352,802 | $33.12 M |
| 01/06/2025 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 339,254 | $34.16 M |
| 01/03/2025 | $1.59 | $1.65 (3.77%) | $1.67 | $1.56 | 305,700 | $34.16 M |
| 01/02/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.53 | 380,481 | $33.12 M |
| 12/31/2024 | $1.55 | $1.62 (4.52%) | $1.62 | $1.55 | 240,226 | $33.54 M |
| 12/30/2024 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.50 | 424,000 | $31.88 M |
| 12/27/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.55 | 346,334 | $33.33 M |
| 12/26/2024 | $1.58 | $1.65 (4.43%) | $1.68 | $1.55 | 334,803 | $34.16 M |
| 12/24/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 189,545 | $32.71 M |
| 12/23/2024 | $1.73 | $1.59 (-8.09%) | $1.74 | $1.56 | 560,900 | $32.92 M |
| 12/20/2024 | $1.72 | $1.73 (0.58%) | $1.78 | $1.65 | 779,922 | $35.81 M |
| 12/19/2024 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.79 | 264,578 | $37.47 M |
| 12/18/2024 | $2.00 | $1.86 (-7%) | $2.00 | $1.79 | 581,800 | $38.50 M |
| 12/17/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.95 | 343,690 | $41.40 M |
| 12/16/2024 | $1.97 | $2.04 (3.55%) | $2.05 | $1.93 | 712,400 | $42.23 M |
| 12/13/2024 | $1.90 | $1.95 (2.63%) | $1.97 | $1.85 | 557,818 | $40.37 M |
| 12/12/2024 | $1.85 | $1.92 (3.78%) | $1.97 | $1.82 | 435,700 | $39.75 M |
| 12/11/2024 | $1.83 | $1.84 (0.55%) | $1.89 | $1.83 | 317,430 | $38.09 M |
| 12/10/2024 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.83 | 185,902 | $38.50 M |
| 12/09/2024 | $1.87 | $1.90 (1.6%) | $1.94 | $1.83 | 383,900 | $39.33 M |
| 12/06/2024 | $1.79 | $1.86 (3.91%) | $1.91 | $1.77 | 699,973 | $38.50 M |
| 12/05/2024 | $1.98 | $1.79 (-9.6%) | $2.12 | $1.75 | 1.25 M | $37.06 M |
| 12/04/2024 | $1.73 | $1.81 (4.62%) | $1.83 | $1.71 | 652,300 | $37.47 M |
| 12/03/2024 | $1.81 | $1.69 (-6.63%) | $1.85 | $1.69 | 606,842 | $34.99 M |
| 12/02/2024 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.75 | 875,452 | $37.88 M |
| 11/29/2024 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.95 | 446,515 | $41.20 M |
| 11/27/2024 | $1.97 | $1.98 (0.51%) | $2.09 | $1.95 | 649,100 | $40.99 M |
| 11/26/2024 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.92 | 405,600 | $40.16 M |
| 11/25/2024 | $1.97 | $1.98 (0.51%) | $2.08 | $1.90 | 724,829 | $40.99 M |
| 11/22/2024 | $1.88 | $1.99 (5.85%) | $2.04 | $1.87 | 623,741 | $41.20 M |
| 11/21/2024 | $1.98 | $1.88 (-5.05%) | $2.01 | $1.81 | 1.08 M | $38.92 M |
| 11/20/2024 | $2.05 | $1.98 (-3.41%) | $2.14 | $1.92 | 1.16 M | $40.99 M |
| 11/19/2024 | $1.85 | $2.04 (10.27%) | $2.11 | $1.83 | 1.13 M | $42.23 M |
| 11/18/2024 | $1.97 | $1.93 (-2.03%) | $2.02 | $1.76 | 1.50 M | $39.95 M |
| 11/15/2024 | $2.48 | $2.00 (-19.35%) | $2.48 | $1.92 | 3.31 M | $41.40 M |
| 11/14/2024 | $2.83 | $2.43 (-14.13%) | $2.86 | $2.42 | 4.63 M | $50.30 M |
| 11/13/2024 | $3.01 | $2.48 (-17.61%) | $3.25 | $2.37 | 9.96 M | $51.34 M |
| 11/12/2024 | $2.68 | $2.51 (-6.34%) | $3.29 | $2.34 | 11.27 M | $51.96 M |
| 11/11/2024 | $2.00 | $2.68 (34%) | $3.52 | $1.95 | 20.77 M | $55.48 M |
| 11/08/2024 | $1.72 | $1.74 (1.16%) | $1.76 | $1.65 | 209,300 | $36.02 M |
| 11/07/2024 | $1.70 | $1.70 (0%) | $1.71 | $1.61 | 290,705 | $35.19 M |
| 11/06/2024 | $1.61 | $1.70 (5.59%) | $1.74 | $1.60 | 777,200 | $35.19 M |
| 11/05/2024 | $1.47 | $1.51 (2.72%) | $1.51 | $1.46 | 70,646 | $31.26 M |
| 11/04/2024 | $1.46 | $1.47 (0.68%) | $1.49 | $1.45 | 43,555 | $30.43 M |
| 11/01/2024 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.47 | 94,900 | $30.64 M |
| 10/31/2024 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.47 | 68,600 | $30.64 M |
| 10/30/2024 | $1.51 | $1.51 (0%) | $1.58 | $1.48 | 171,107 | $31.26 M |
| 10/29/2024 | $1.44 | $1.56 (8.33%) | $1.59 | $1.41 | 546,900 | $32.29 M |
| 10/28/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.43 | 76,600 | $29.81 M |
| 10/25/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 102,070 | $29.60 M |
| 10/24/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.47 | 48,613 | $30.43 M |
| 10/23/2024 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.46 | 36,900 | $30.22 M |
| 10/22/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.50 | 29,083 | $31.05 M |
| 10/21/2024 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 31,260 | $31.47 M |
| 10/18/2024 | $1.49 | $1.56 (4.7%) | $1.58 | $1.48 | 150,200 | $32.29 M |
| 10/17/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.40 | 120,400 | $30.85 M |
| 10/16/2024 | $1.51 | $1.53 (1.32%) | $1.53 | $1.47 | 101,300 | $31.67 M |
| 10/15/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.48 | 63,845 | $31.05 M |