5 DAY PERFORMANCE
-58.62%
1 MONTH PERFORMANCE
-49.35%
3 MONTH PERFORMANCE
-14.02%
6 MONTH PERFORMANCE
-34.39%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-31.99%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.06 | $17.43 (-3.49%) | $19.32 | $17.30 | 11.96 M | $4.07 B |
| 06/18/2026 | $18.22 | $17.93 (-1.59%) | $18.42 | $17.49 | 8.74 M | $4.18 B |
| 06/17/2026 | $18.24 | $17.92 (-1.75%) | $19.05 | $17.74 | 10.13 M | $4.18 B |
| 06/16/2026 | $18.19 | $18.25 (0.33%) | $19.16 | $18.05 | 5.77 M | $4.26 B |
| 06/15/2026 | $18.99 | $18.32 (-3.53%) | $19.38 | $18.14 | 7.59 M | $4.28 B |
| 06/12/2026 | $17.40 | $17.83 (2.47%) | $17.92 | $17.05 | 8.36 M | $4.16 B |
| 06/11/2026 | $16.10 | $17.65 (9.63%) | $17.93 | $16.00 | 11.54 M | $4.12 B |
| 06/10/2026 | $17.21 | $16.10 (-6.45%) | $17.80 | $15.97 | 10.78 M | $3.76 B |
| 06/09/2026 | $18.54 | $17.41 (-6.09%) | $19.23 | $16.65 | 10.41 M | $4.06 B |
| 06/08/2026 | $17.76 | $18.49 (4.11%) | $18.79 | $17.66 | 15.09 M | $4.32 B |
| 06/05/2026 | $18.70 | $17.47 (-6.58%) | $18.92 | $16.76 | 15.79 M | $4.08 B |
| 06/04/2026 | $18.93 | $19.63 (3.7%) | $20.11 | $18.56 | 17.13 M | $4.58 B |
| 06/03/2026 | $18.67 | $19.71 (5.57%) | $20.72 | $18.23 | 14.67 M | $4.60 B |
| 06/02/2026 | $18.20 | $18.76 (3.08%) | $19.09 | $18.06 | 12.06 M | $4.38 B |
| 06/01/2026 | $17.00 | $18.51 (8.88%) | $18.95 | $16.60 | 11.46 M | $4.32 B |
| 05/29/2026 | $18.08 | $17.49 (-3.26%) | $18.21 | $17.04 | 11.42 M | $4.08 B |
| 05/28/2026 | $15.07 | $18.38 (21.96%) | $18.46 | $14.70 | 21.61 M | $4.29 B |
| 05/27/2026 | $15.10 | $15.54 (2.91%) | $15.93 | $14.32 | 18.34 M | $3.63 B |
| 05/26/2026 | $14.96 | $15.11 (1%) | $15.23 | $14.37 | 11.91 M | $3.53 B |
| 05/22/2026 | $14.86 | $14.65 (-1.41%) | $15.27 | $14.36 | 7.94 M | $3.42 B |
| 05/21/2026 | $13.36 | $14.92 (11.68%) | $14.99 | $13.30 | 9.45 M | $3.48 B |
| 05/20/2026 | $12.97 | $13.28 (2.39%) | $13.75 | $12.83 | 7.09 M | $3.10 B |
| 05/19/2026 | $12.90 | $12.83 (-0.54%) | $13.04 | $12.20 | 9.89 M | $2.99 B |
| 05/18/2026 | $13.56 | $13.15 (-3.02%) | $13.58 | $12.34 | 8.07 M | $3.07 B |
| 05/15/2026 | $14.33 | $13.35 (-6.84%) | $14.40 | $12.95 | 8.05 M | $3.12 B |
| 05/14/2026 | $13.33 | $14.75 (10.65%) | $14.87 | $12.64 | 14.13 M | $3.44 B |
| 05/13/2026 | $12.66 | $13.22 (4.42%) | $13.39 | $12.48 | 6.99 M | $3.09 B |
| 05/12/2026 | $13.05 | $12.83 (-1.69%) | $13.16 | $12.28 | 7.56 M | $2.99 B |
| 05/11/2026 | $13.37 | $13.17 (-1.5%) | $13.67 | $12.88 | 6.72 M | $3.07 B |
| 05/08/2026 | $13.94 | $13.47 (-3.37%) | $13.95 | $12.97 | 5.94 M | $3.14 B |
| 05/07/2026 | $14.72 | $13.84 (-5.98%) | $14.90 | $13.34 | 6.82 M | $3.23 B |
| 05/06/2026 | $12.97 | $15.10 (16.42%) | $15.11 | $12.95 | 14.38 M | $3.52 B |
| 05/05/2026 | $12.29 | $12.48 (1.55%) | $12.52 | $12.12 | 5.06 M | $2.91 B |
| 05/04/2026 | $12.10 | $12.16 (0.5%) | $12.43 | $11.95 | 5.06 M | $2.84 B |
| 05/01/2026 | $11.49 | $11.84 (3.05%) | $12.12 | $11.31 | 4.72 M | $2.76 B |
| 04/30/2026 | $11.01 | $11.29 (2.54%) | $11.67 | $10.87 | 6.24 M | $2.64 B |
| 04/29/2026 | $11.12 | $10.83 (-2.61%) | $11.22 | $10.77 | 6.14 M | $2.53 B |
| 04/28/2026 | $11.16 | $11.30 (1.25%) | $11.54 | $10.81 | 6.49 M | $2.64 B |
| 04/27/2026 | $12.06 | $11.51 (-4.56%) | $12.11 | $11.15 | 6.40 M | $2.69 B |
| 04/24/2026 | $12.50 | $12.06 (-3.52%) | $12.65 | $11.98 | 4.44 M | $2.81 B |
| 04/23/2026 | $12.40 | $12.16 (-1.94%) | $12.90 | $11.84 | 5.99 M | $2.84 B |
| 04/22/2026 | $12.60 | $12.58 (-0.16%) | $12.93 | $12.37 | 5.13 M | $2.94 B |
| 04/21/2026 | $13.16 | $12.08 (-8.21%) | $13.17 | $12.05 | 5.45 M | $2.82 B |
| 04/20/2026 | $12.40 | $13.03 (5.08%) | $13.06 | $12.35 | 6.98 M | $3.04 B |
| 04/17/2026 | $12.85 | $12.89 (0.31%) | $13.24 | $12.55 | 10.40 M | $3.01 B |
| 04/16/2026 | $12.74 | $12.42 (-2.51%) | $12.77 | $11.75 | 6.04 M | $2.90 B |
| 04/15/2026 | $12.24 | $12.61 (3.02%) | $12.65 | $11.96 | 7.16 M | $2.94 B |
| 04/14/2026 | $11.75 | $11.97 (1.87%) | $12.49 | $11.57 | 10.03 M | $2.79 B |
| 04/13/2026 | $10.42 | $11.25 (7.97%) | $11.32 | $10.22 | 7.29 M | $2.63 B |
| 04/10/2026 | $10.44 | $10.76 (3.07%) | $10.96 | $10.44 | 4.66 M | $2.51 B |
| 04/09/2026 | $9.95 | $10.33 (3.82%) | $10.51 | $9.86 | 6.04 M | $2.41 B |
| 04/08/2026 | $10.42 | $10.36 (-0.58%) | $10.48 | $9.78 | 8.43 M | $2.42 B |
| 04/07/2026 | $9.39 | $9.41 (0.21%) | $9.81 | $9.33 | 5.46 M | $2.20 B |
| 04/06/2026 | $9.43 | $9.61 (1.91%) | $10.32 | $9.42 | 4.53 M | $2.24 B |
| 04/02/2026 | $8.92 | $9.35 (4.82%) | $9.40 | $8.77 | 5.84 M | $2.18 B |
| 04/01/2026 | $8.90 | $9.34 (4.94%) | $9.48 | $8.75 | 7.48 M | $2.18 B |
| 03/31/2026 | $8.26 | $8.65 (4.72%) | $8.99 | $8.07 | 7.10 M | $2.02 B |
| 03/30/2026 | $8.60 | $7.88 (-8.37%) | $8.89 | $7.88 | 7.52 M | $1.84 B |
| 03/27/2026 | $8.41 | $8.37 (-0.48%) | $8.48 | $7.99 | 6.87 M | $1.95 B |
| 03/26/2026 | $8.43 | $8.71 (3.32%) | $9.43 | $8.35 | 12.25 M | $2.03 B |
| 03/25/2026 | $8.58 | $8.60 (0.23%) | $8.79 | $8.22 | 7.60 M | $2.01 B |
| 03/24/2026 | $8.43 | $8.23 (-2.37%) | $8.66 | $8.11 | 6.60 M | $1.92 B |
| 03/23/2026 | $8.33 | $8.63 (3.6%) | $8.90 | $8.31 | 5.95 M | $2.01 B |
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.
