5 DAY PERFORMANCE
-37.33%
1 MONTH PERFORMANCE
-22.79%
3 MONTH PERFORMANCE
-41.06%
6 MONTH PERFORMANCE
-65.03%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-32.05%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.99 | $13.90 (6.97%) | $14.07 | $12.99 | 6.02 M | $1.33 B |
| 05/05/2026 | $12.29 | $12.48 (1.55%) | $12.52 | $12.12 | 5.06 M | $1.21 B |
| 05/04/2026 | $12.10 | $12.16 (0.5%) | $12.43 | $11.95 | 5.06 M | $1.18 B |
| 05/01/2026 | $11.49 | $11.84 (3.05%) | $12.12 | $11.31 | 4.72 M | $1.14 B |
| 04/30/2026 | $11.01 | $11.29 (2.54%) | $11.67 | $10.87 | 6.24 M | $1.09 B |
| 04/29/2026 | $11.12 | $10.83 (-2.61%) | $11.22 | $10.77 | 6.14 M | $1.05 B |
| 04/28/2026 | $11.16 | $11.30 (1.25%) | $11.54 | $10.81 | 6.49 M | $1.09 B |
| 04/27/2026 | $12.06 | $11.51 (-4.56%) | $12.11 | $11.15 | 6.40 M | $1.11 B |
| 04/24/2026 | $12.50 | $12.06 (-3.52%) | $12.65 | $11.98 | 4.44 M | $1.17 B |
| 04/23/2026 | $12.40 | $12.16 (-1.94%) | $12.90 | $11.84 | 5.99 M | $1.18 B |
| 04/22/2026 | $12.60 | $12.58 (-0.16%) | $12.93 | $12.37 | 5.13 M | $1.22 B |
| 04/21/2026 | $13.16 | $12.08 (-8.21%) | $13.17 | $12.05 | 5.45 M | $1.17 B |
| 04/20/2026 | $12.40 | $13.03 (5.08%) | $13.06 | $12.35 | 6.98 M | $1.26 B |
| 04/17/2026 | $12.85 | $12.89 (0.31%) | $13.24 | $12.55 | 10.40 M | $1.25 B |
| 04/16/2026 | $12.74 | $12.42 (-2.51%) | $12.77 | $11.75 | 6.04 M | $1.20 B |
| 04/15/2026 | $12.24 | $12.61 (3.02%) | $12.65 | $11.96 | 7.16 M | $1.22 B |
| 04/14/2026 | $11.75 | $11.97 (1.87%) | $12.49 | $11.57 | 10.03 M | $1.16 B |
| 04/13/2026 | $10.42 | $11.25 (7.97%) | $11.32 | $10.22 | 7.29 M | $1.09 B |
| 04/10/2026 | $10.44 | $10.76 (3.07%) | $10.96 | $10.44 | 4.66 M | $1.04 B |
| 04/09/2026 | $9.95 | $10.33 (3.82%) | $10.51 | $9.86 | 6.04 M | $998.22 M |
| 04/08/2026 | $10.42 | $10.36 (-0.58%) | $10.48 | $9.78 | 8.43 M | $1.00 B |
| 04/07/2026 | $9.39 | $9.41 (0.21%) | $9.81 | $9.33 | 5.46 M | $909.32 M |
| 04/06/2026 | $9.43 | $9.61 (1.91%) | $10.32 | $9.42 | 4.53 M | $928.64 M |
| 04/02/2026 | $8.92 | $9.35 (4.82%) | $9.40 | $8.77 | 5.84 M | $903.52 M |
| 04/01/2026 | $8.90 | $9.34 (4.94%) | $9.48 | $8.75 | 7.48 M | $902.55 M |
| 03/31/2026 | $8.26 | $8.65 (4.72%) | $8.99 | $8.07 | 7.10 M | $835.87 M |
| 03/30/2026 | $8.60 | $7.88 (-8.37%) | $8.89 | $7.88 | 7.52 M | $761.47 M |
| 03/27/2026 | $8.41 | $8.37 (-0.48%) | $8.48 | $7.99 | 6.87 M | $808.82 M |
| 03/26/2026 | $8.43 | $8.71 (3.32%) | $9.43 | $8.35 | 12.25 M | $841.67 M |
| 03/25/2026 | $8.58 | $8.60 (0.23%) | $8.79 | $8.22 | 7.60 M | $831.04 M |
| 03/24/2026 | $8.43 | $8.23 (-2.37%) | $8.66 | $8.11 | 6.60 M | $795.29 M |
| 03/23/2026 | $8.33 | $8.63 (3.6%) | $8.90 | $8.31 | 5.95 M | $833.94 M |
| 03/20/2026 | $8.51 | $8.11 (-4.7%) | $8.68 | $7.85 | 12.03 M | $783.69 M |
| 03/19/2026 | $8.35 | $8.57 (2.63%) | $8.68 | $8.14 | 6.49 M | $828.14 M |
| 03/18/2026 | $9.00 | $8.71 (-3.22%) | $9.30 | $8.68 | 7.98 M | $841.67 M |
| 03/17/2026 | $8.13 | $9.25 (13.78%) | $9.60 | $8.06 | 16.81 M | $893.85 M |
| 03/16/2026 | $8.02 | $8.20 (2.24%) | $8.47 | $7.97 | 7.21 M | $792.39 M |
| 03/13/2026 | $7.65 | $7.50 (-1.96%) | $8.08 | $7.41 | 5.28 M | $724.75 M |
| 03/12/2026 | $7.62 | $7.34 (-3.67%) | $7.73 | $7.30 | 3.56 M | $709.29 M |
| 03/11/2026 | $7.60 | $7.85 (3.29%) | $8.23 | $7.60 | 6.54 M | $758.57 M |
| 03/10/2026 | $7.61 | $7.60 (-0.13%) | $7.96 | $7.44 | 8.87 M | $734.41 M |
| 03/09/2026 | $7.20 | $7.42 (3.06%) | $7.48 | $6.92 | 6.27 M | $717.02 M |
| 03/06/2026 | $7.52 | $7.28 (-3.19%) | $7.71 | $7.18 | 7.91 M | $703.49 M |
| 03/05/2026 | $7.70 | $7.80 (1.3%) | $8.11 | $7.59 | 6.44 M | $753.74 M |
| 03/04/2026 | $7.90 | $7.91 (0.13%) | $8.34 | $7.87 | 13.45 M | $764.37 M |
| 03/03/2026 | $7.48 | $7.56 (1.07%) | $7.58 | $7.06 | 8.28 M | $730.54 M |
| 03/02/2026 | $7.43 | $7.77 (4.58%) | $8.10 | $7.39 | 5.85 M | $750.84 M |
| 02/27/2026 | $7.88 | $7.70 (-2.28%) | $7.88 | $7.52 | 5.92 M | $744.07 M |
| 02/26/2026 | $8.55 | $7.96 (-6.9%) | $8.69 | $7.84 | 5.78 M | $769.20 M |
| 02/25/2026 | $8.81 | $8.55 (-2.95%) | $9.10 | $8.42 | 7.05 M | $826.21 M |
| 02/24/2026 | $8.02 | $8.38 (4.49%) | $8.67 | $7.90 | 7.86 M | $809.78 M |
| 02/23/2026 | $7.74 | $8.02 (3.62%) | $8.19 | $7.59 | 16.92 M | $775.00 M |
| 02/20/2026 | $7.90 | $7.78 (-1.52%) | $8.29 | $7.68 | 33.48 M | $751.80 M |
| 02/19/2026 | $8.29 | $7.94 (-4.22%) | $8.50 | $7.55 | 45.84 M | $767.27 M |
| 02/18/2026 | $9.48 | $9.61 (1.37%) | $9.77 | $9.45 | 5.29 M | $928.64 M |
| 02/17/2026 | $10.00 | $9.48 (-5.2%) | $10.07 | $9.47 | 9.63 M | $916.08 M |
| 02/13/2026 | $10.76 | $10.08 (-6.32%) | $10.89 | $10.01 | 5.74 M | $974.06 M |
| 02/12/2026 | $11.88 | $10.37 (-12.71%) | $11.88 | $10.31 | 6.90 M | $1.00 B |
| 02/11/2026 | $12.28 | $11.99 (-2.36%) | $12.28 | $11.01 | 6.84 M | $1.16 B |
| 02/10/2026 | $13.28 | $12.20 (-8.13%) | $13.28 | $12.08 | 4.41 M | $1.18 B |
| 02/09/2026 | $12.39 | $13.27 (7.1%) | $13.36 | $12.20 | 3.18 M | $1.28 B |
| 02/06/2026 | $11.98 | $12.59 (5.09%) | $12.78 | $11.70 | 4.56 M | $2.63 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.
