5 DAY PERFORMANCE
+29.62%
1 MONTH PERFORMANCE
+587.50%
3 MONTH PERFORMANCE
+371.43%
6 MONTH PERFORMANCE
+342.92%
YEAR-TO-DATE PERFORMANCE
+400.00%
1 YEAR PERFORMANCE
+340.01%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $0.36 | $0.33 (-9.09%) | $0.36 | $0.31 | 310.44 K | $95.91 M |
| 06/03/2025 | $0.26 | $0.32 (22.62%) | $0.35 | $0.24 | 634.39 K | $98.26 M |
| 06/02/2025 | $0.25 | $0.26 (0.16%) | $0.27 | $0.22 | 422.54 K | $89.28 M |
| 05/30/2025 | $0.27 | $0.25 (-4.29%) | $0.29 | $0.25 | 305.47 K | $83.30 M |
| 05/29/2025 | $0.24 | $0.23 (-0.85%) | $0.29 | $0.21 | 209.18 K | $79.89 M |
| 05/28/2025 | $0.30 | $0.23 (-23.73%) | $0.30 | $0.20 | 277.63 K | $76.68 M |
| 05/27/2025 | $0.20 | $0.25 (25%) | $0.25 | $0.18 | 296.75 K | $78.82 M |
| 05/23/2025 | $0.22 | $0.19 (-12.73%) | $0.24 | $0.19 | 287.37 K | $71.34 M |
| 05/22/2025 | $0.20 | $0.19 (-2.56%) | $0.20 | $0.16 | 454.18 K | $74.97 M |
| 05/21/2025 | $0.13 | $0.17 (30.57%) | $0.20 | $0.13 | 267.55 K | $64.51 M |
| 05/20/2025 | $0.17 | $0.15 (-11.82%) | $0.17 | $0.14 | 115.87 K | $62.80 M |
| 05/19/2025 | $0.14 | $0.14 (0%) | $0.17 | $0.11 | 267.35 K | $64.08 M |
| 05/16/2025 | $0.07 | $0.13 (84.92%) | $0.15 | $0.07 | 460.31 K | $57.24 M |
| 05/15/2025 | $0.07 | $0.09 (21.43%) | $0.09 | $0.07 | 499.37 K | $44.64 M |
| 05/14/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 77.45 K | $36.31 M |
| 05/13/2025 | $0.05 | $0.06 (15.38%) | $0.06 | $0.05 | 218.02 K | $37.81 M |
| 05/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 58.32 K | $34.82 M |
| 05/09/2025 | $0.05 | $0.05 (5.19%) | $0.05 | $0.05 | 25.88 K | $27.69 M |
| 05/08/2025 | $0.05 | $0.05 (-2.42%) | $0.05 | $0.05 | 8.32 K | $24.74 M |
| 05/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 8.77 K | $22.45 M |
| 05/06/2025 | $0.05 | $0.05 (-3.4%) | $0.05 | $0.05 | 8.30 K | $23.10 M |
| 05/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11.74 K | $24.41 M |
| 05/02/2025 | $0.05 | $0.05 (-3.38%) | $0.05 | $0.05 | 10.43 K | $24.74 M |
| 05/01/2025 | $0.05 | $0.05 (-5.31%) | $0.05 | $0.05 | 11.12 K | $24.41 M |
| 04/30/2025 | $0.05 | $0.05 (3.67%) | $0.05 | $0.05 | 4.04 K | $24.74 M |
| 04/29/2025 | $0.05 | $0.05 (-1.92%) | $0.05 | $0.05 | 64.88 K | $25.40 M |
| 04/28/2025 | $0.05 | $0.05 (7.65%) | $0.05 | $0.05 | 1.71 K | $25.56 M |
| 04/25/2025 | $0.05 | $0.06 (5.77%) | $0.06 | $0.05 | 58.61 K | $25.72 M |
| 04/24/2025 | $0.06 | $0.06 (-12.28%) | $0.06 | $0.05 | 53.88 K | $23.76 M |
| 04/23/2025 | $0.05 | $0.06 (13.4%) | $0.06 | $0.05 | 92.92 K | $23.10 M |
| 04/22/2025 | $0.05 | $0.05 (-1.19%) | $0.05 | $0.05 | 18.79 K | $21.46 M |
| 04/21/2025 | $0.06 | $0.05 (-0.18%) | $0.06 | $0.05 | 492 | $22.61 M |
| 04/17/2025 | $0.05 | $0.06 (7.63%) | $0.06 | $0.05 | 47.66 K | $23.10 M |
| 04/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.59 K | $22.45 M |
| 04/15/2025 | $0.05 | $0.06 (0.18%) | $0.06 | $0.05 | 9.84 K | $21.46 M |
| 04/14/2025 | $0.06 | $0.05 (-13.86%) | $0.06 | $0.05 | 157.09 K | $21.30 M |
| 04/11/2025 | $0.06 | $0.06 (0.76%) | $0.06 | $0.06 | 366 | $19.50 M |
| 04/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 685 | $19.66 M |
| 04/09/2025 | $0.06 | $0.06 (-1.5%) | $0.06 | $0.06 | 4.80 K | $19.17 M |
| 04/08/2025 | $0.06 | $0.06 (-4.61%) | $0.06 | $0.06 | 4.28 K | $19.66 M |
| 04/07/2025 | $0.06 | $0.06 (-4.61%) | $0.06 | $0.06 | 13.20 K | $18.68 M |
| 04/04/2025 | $0.07 | $0.06 (-3.38%) | $0.07 | $0.06 | 39.39 K | $26.29 M |
| 04/03/2025 | $0.08 | $0.07 (-9.73%) | $0.08 | $0.07 | 5.55 K | $27.53 M |
| 04/02/2025 | $0.06 | $0.07 (6.47%) | $0.07 | $0.06 | 11.17 K | $28.78 M |
| 04/01/2025 | $0.07 | $0.06 (-10%) | $0.07 | $0.06 | 36.19 K | $29.40 M |
| 03/31/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 6.79 K | $31.26 M |
| 03/28/2025 | $0.07 | $0.07 (-5.03%) | $0.07 | $0.07 | 32.68 K | $30.02 M |
| 03/27/2025 | $0.07 | $0.07 (-1.61%) | $0.07 | $0.07 | 22.71 K | $30.64 M |
| 03/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.74 K | $31.88 M |
| 03/25/2025 | $0.07 | $0.07 (-0.29%) | $0.07 | $0.07 | 68.67 K | $32.92 M |
| 03/24/2025 | $0.07 | $0.07 (-3.31%) | $0.07 | $0.07 | 39.26 K | $30.64 M |
| 03/21/2025 | $0.07 | $0.07 (-4.01%) | $0.07 | $0.06 | 23.01 K | $28.15 M |
| 03/20/2025 | $0.07 | $0.07 (-6.87%) | $0.07 | $0.07 | 45.86 K | $28.57 M |
| 03/19/2025 | $0.07 | $0.07 (-3.45%) | $0.07 | $0.06 | 27.92 K | $29.19 M |
| 03/18/2025 | $0.07 | $0.06 (-6.77%) | $0.07 | $0.06 | 24.01 K | $29.19 M |
| 03/17/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 44.53 K | $28.78 M |
| 03/14/2025 | $0.07 | $0.07 (-0%) | $0.07 | $0.06 | 25.01 K | $28.36 M |
| 03/13/2025 | $0.07 | $0.07 (2.85%) | $0.07 | $0.07 | 14.92 K | $27.33 M |
| 03/12/2025 | $0.07 | $0.07 (-4.28%) | $0.07 | $0.05 | 86.08 K | $27.12 M |
| 03/11/2025 | $0.07 | $0.07 (-3.14%) | $0.07 | $0.05 | 55.18 K | $27.33 M |
| 03/10/2025 | $0.07 | $0.07 (-3.31%) | $0.07 | $0.07 | 40.14 K | $26.91 M |
| 03/07/2025 | $0.07 | $0.07 (-5.95%) | $0.07 | $0.06 | 5.87 K | $26.91 M |
| 03/06/2025 | $0.08 | $0.07 (-4.67%) | $0.08 | $0.06 | 8.52 K | $26.50 M |
| 03/05/2025 | $0.07 | $0.07 (5.11%) | $0.07 | $0.05 | 36.05 K | $25.88 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.
