-
5 DAY PERFORMANCE
-14.57% -
1 MONTH PERFORMANCE
+15.65% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
-10.53% -
YEAR-TO-DATE PERFORMANCE
-47.37% -
1 YEAR PERFORMANCE
-28.57%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $1.81 | $1.69 (-6.63%) | $1.85 | $1.69 | 585,717 | $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 |
| 10/14/2024 | $1.50 | $1.52 (1.33%) | $1.54 | $1.50 | 48,300 | $31.47 M |
| 10/11/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.50 | 10,902 | $31.05 M |
| 10/10/2024 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.48 | 25,404 | $31.26 M |
| 10/09/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.50 | 46,800 | $31.47 M |
| 10/08/2024 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.51 | 17,900 | $31.67 M |
| 10/07/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.50 | 19,100 | $31.47 M |
| 10/04/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.45 | 79,347 | $31.05 M |
| 10/03/2024 | $1.50 | $1.47 (-2%) | $1.52 | $1.47 | 80,650 | $30.43 M |
| 10/02/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.47 | 59,100 | $31.05 M |
| 10/01/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.49 | 106,668 | $31.26 M |
| 09/30/2024 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 43,100 | $32.71 M |
| 09/27/2024 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.57 | 72,301 | $32.92 M |
| 09/26/2024 | $1.57 | $1.63 (3.82%) | $1.64 | $1.55 | 95,824 | $33.74 M |
| 09/25/2024 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.54 | 41,716 | $32.09 M |
| 09/24/2024 | $1.54 | $1.56 (1.3%) | $1.63 | $1.54 | 85,900 | $32.29 M |
| 09/23/2024 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.53 | 50,100 | $31.67 M |
| 09/20/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.54 | 81,312 | $32.92 M |
| 09/19/2024 | $1.54 | $1.57 (1.95%) | $1.60 | $1.54 | 43,000 | $32.50 M |
| 09/18/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.52 | 28,500 | $31.67 M |
| 09/17/2024 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.50 | 138,741 | $31.47 M |
| 09/16/2024 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.60 | 65,669 | $33.33 M |
| 09/13/2024 | $1.58 | $1.62 (2.53%) | $1.62 | $1.55 | 57,600 | $33.54 M |
| 09/12/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.53 | 49,316 | $32.71 M |
| 09/11/2024 | $1.54 | $1.58 (2.6%) | $1.60 | $1.51 | 41,734 | $32.71 M |
| 09/10/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.48 | 62,301 | $32.29 M |
| 09/09/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.40 | 159,094 | $30.64 M |
| 09/06/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.49 | 81,300 | $32.50 M |
| 09/05/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.53 | 43,672 | $32.50 M |
| 09/04/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 24,700 | $32.71 M |