-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
-5.99% -
3 MONTH PERFORMANCE
-12.78% -
6 MONTH PERFORMANCE
-17.15% -
YEAR-TO-DATE PERFORMANCE
-51.39% -
1 YEAR PERFORMANCE
-40.30%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 42,971 | $30.70 M |
| 09/27/2024 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.57 | 72,301 | $30.90 M |
| 09/26/2024 | $1.57 | $1.63 (3.82%) | $1.64 | $1.55 | 95,824 | $31.67 M |
| 09/25/2024 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.54 | 41,716 | $30.12 M |
| 09/24/2024 | $1.54 | $1.56 (1.3%) | $1.63 | $1.54 | 85,900 | $30.31 M |
| 09/23/2024 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.53 | 50,100 | $29.73 M |
| 09/20/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.54 | 81,312 | $30.90 M |
| 09/19/2024 | $1.54 | $1.57 (1.95%) | $1.60 | $1.54 | 43,000 | $30.51 M |
| 09/18/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.52 | 28,500 | $29.73 M |
| 09/17/2024 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.50 | 138,741 | $29.54 M |
| 09/16/2024 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.60 | 65,669 | $31.29 M |
| 09/13/2024 | $1.58 | $1.62 (2.53%) | $1.62 | $1.55 | 57,600 | $31.48 M |
| 09/12/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.53 | 49,316 | $30.70 M |
| 09/11/2024 | $1.54 | $1.58 (2.6%) | $1.60 | $1.51 | 41,734 | $30.70 M |
| 09/10/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.48 | 62,301 | $30.31 M |
| 09/09/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.40 | 159,094 | $28.76 M |
| 09/06/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.49 | 81,300 | $30.51 M |
| 09/05/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.53 | 43,672 | $30.51 M |
| 09/04/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 24,700 | $30.70 M |
| 09/03/2024 | $1.62 | $1.53 (-5.56%) | $1.67 | $1.46 | 125,800 | $29.73 M |
| 08/30/2024 | $1.64 | $1.67 (1.83%) | $1.68 | $1.61 | 54,169 | $32.45 M |
| 08/29/2024 | $1.63 | $1.63 (0%) | $1.67 | $1.58 | 67,615 | $31.67 M |
| 08/28/2024 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.62 | 23,400 | $31.87 M |
| 08/27/2024 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.56 | 105,341 | $30.70 M |
| 08/26/2024 | $1.72 | $1.74 (1.16%) | $1.74 | $1.69 | 38,700 | $33.81 M |
| 08/23/2024 | $1.71 | $1.73 (1.17%) | $1.75 | $1.70 | 36,000 | $33.62 M |
| 08/22/2024 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.70 | 30,087 | $33.23 M |
| 08/21/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.70 | 151,300 | $34.59 M |
| 08/20/2024 | $1.75 | $1.78 (1.71%) | $1.80 | $1.71 | 151,435 | $34.59 M |
| 08/19/2024 | $1.72 | $1.75 (1.74%) | $1.75 | $1.70 | 120,712 | $34.01 M |
| 08/16/2024 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.63 | 98,300 | $32.45 M |
| 08/15/2024 | $1.56 | $1.67 (7.05%) | $1.68 | $1.55 | 106,728 | $32.45 M |
| 08/14/2024 | $1.59 | $1.56 (-1.89%) | $1.65 | $1.53 | 81,564 | $30.31 M |
| 08/13/2024 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.56 | 49,410 | $30.51 M |
| 08/12/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.61 | 126,664 | $22.32 M |
| 08/09/2024 | $1.60 | $1.71 (6.87%) | $1.72 | $1.55 | 170,000 | $28.41 M |
| 08/08/2024 | $1.54 | $1.54 (0%) | $1.58 | $1.51 | 85,900 | $25.59 M |
| 08/07/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 101,610 | $25.42 M |
| 08/06/2024 | $1.54 | $1.56 (1.3%) | $1.60 | $1.54 | 91,838 | $25.92 M |
| 08/05/2024 | $1.36 | $1.53 (12.5%) | $1.53 | $1.33 | 121,205 | $25.42 M |
| 08/02/2024 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.49 | 137,500 | $25.09 M |
| 08/01/2024 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.59 | 72,447 | $26.75 M |
| 07/31/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.68 | 102,800 | $28.08 M |
| 07/30/2024 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.69 | 49,500 | $28.41 M |
| 07/29/2024 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.75 | 92,101 | $29.25 M |
| 07/26/2024 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.71 | 166,400 | $28.91 M |
| 07/25/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.73 | 217,200 | $28.91 M |
| 07/24/2024 | $1.79 | $1.79 (0%) | $1.82 | $1.76 | 64,910 | $29.74 M |
| 07/23/2024 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.75 | 163,800 | $30.08 M |
| 07/22/2024 | $1.75 | $1.87 (6.86%) | $1.88 | $1.71 | 627,226 | $31.07 M |
| 07/19/2024 | $1.69 | $1.71 (1.18%) | $1.75 | $1.66 | 112,028 | $28.41 M |
| 07/18/2024 | $1.67 | $1.67 (0%) | $1.70 | $1.62 | 112,053 | $27.75 M |
| 07/17/2024 | $1.56 | $1.63 (4.49%) | $1.68 | $1.54 | 229,411 | $27.09 M |
| 07/16/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.52 | 122,647 | $26.42 M |
| 07/15/2024 | $1.72 | $1.58 (-8.14%) | $1.72 | $1.53 | 253,321 | $26.25 M |
| 07/12/2024 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.57 | 90,575 | $26.75 M |
| 07/11/2024 | $1.60 | $1.60 (0%) | $1.62 | $1.59 | 57,575 | $26.59 M |
| 07/10/2024 | $1.60 | $1.62 (1.25%) | $1.64 | $1.57 | 91,277 | $26.92 M |
| 07/09/2024 | $1.67 | $1.61 (-3.59%) | $1.68 | $1.60 | 55,720 | $26.75 M |
| 07/08/2024 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.63 | 39,131 | $27.42 M |
| 07/05/2024 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.64 | 94,731 | $27.92 M |
| 07/03/2024 | $1.67 | $1.71 (2.4%) | $1.73 | $1.64 | 55,195 | $28.41 M |
| 07/02/2024 | $1.77 | $1.62 (-8.47%) | $1.81 | $1.62 | 114,219 | $26.92 M |
| 07/01/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.77 | 63,497 | $29.58 M |