5 DAY PERFORMANCE
-32.73%
1 MONTH PERFORMANCE
-34.74%
3 MONTH PERFORMANCE
-58.62%
6 MONTH PERFORMANCE
-8.51%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-54.89%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.44 | $13.14 (-2.23%) | $13.66 | $12.99 | 12.26 M | $3.33 B |
| 09/18/2026 | $11.54 | $12.97 (12.39%) | $12.99 | $11.43 | 18.69 M | $3.19 B |
| 09/17/2026 | $11.51 | $11.24 (-2.35%) | $11.94 | $11.12 | 8.72 M | $2.77 B |
| 09/16/2026 | $10.91 | $11.03 (1.1%) | $11.30 | $10.70 | 5.92 M | $2.72 B |
| 09/15/2026 | $11.33 | $10.91 (-3.71%) | $11.53 | $10.81 | 8.90 M | $2.69 B |
| 09/14/2026 | $11.40 | $11.66 (2.28%) | $12.20 | $11.35 | 9.92 M | $2.87 B |
| 09/11/2026 | $11.88 | $11.96 (0.67%) | $12.13 | $11.63 | 6.97 M | $2.95 B |
| 09/10/2026 | $11.78 | $11.53 (-2.12%) | $12.01 | $11.41 | 8.52 M | $2.84 B |
| 09/09/2026 | $12.76 | $12.33 (-3.37%) | $12.85 | $12.07 | 6.87 M | $3.04 B |
| 09/08/2026 | $12.44 | $12.67 (1.85%) | $12.95 | $12.27 | 9.93 M | $3.12 B |
| 09/04/2026 | $11.72 | $12.38 (5.63%) | $12.49 | $11.65 | 11.18 M | $3.05 B |
| 09/03/2026 | $11.10 | $11.91 (7.3%) | $12.09 | $10.92 | 16.21 M | $2.93 B |
| 09/02/2026 | $10.40 | $10.74 (3.27%) | $10.94 | $10.14 | 9.74 M | $2.65 B |
| 09/01/2026 | $10.63 | $10.35 (-2.63%) | $10.81 | $10.18 | 9.62 M | $2.55 B |
| 08/31/2026 | $10.36 | $10.85 (4.73%) | $10.94 | $10.10 | 11.67 M | $2.67 B |
| 08/28/2026 | $11.15 | $10.32 (-7.44%) | $11.15 | $10.07 | 13.59 M | $2.54 B |
| 08/27/2026 | $11.20 | $11.33 (1.16%) | $11.90 | $11.07 | 13.53 M | $2.79 B |
| 08/26/2026 | $11.05 | $10.67 (-3.44%) | $11.25 | $10.62 | 7.44 M | $2.63 B |
| 08/25/2026 | $10.70 | $11.29 (5.51%) | $11.40 | $10.70 | 10.99 M | $2.78 B |
| 08/24/2026 | $11.48 | $10.91 (-4.97%) | $11.74 | $10.81 | 12.88 M | $2.69 B |
| 08/21/2026 | $11.10 | $11.37 (2.43%) | $11.79 | $10.57 | 28.24 M | $2.80 B |
| 08/20/2026 | $10.23 | $10.43 (1.96%) | $11.27 | $10.13 | 21.60 M | $2.57 B |
| 08/19/2026 | $8.99 | $9.63 (7.12%) | $10.09 | $8.52 | 18.96 M | $2.37 B |
| 08/18/2026 | $9.03 | $9.00 (-0.33%) | $9.21 | $8.65 | 20.89 M | $2.22 B |
| 08/17/2026 | $9.57 | $9.39 (-1.88%) | $9.70 | $9.09 | 15.27 M | $2.31 B |
| 08/14/2026 | $8.84 | $9.13 (3.28%) | $9.19 | $8.66 | 15.85 M | $2.25 B |
| 08/13/2026 | $9.04 | $8.76 (-3.1%) | $9.35 | $8.65 | 11.51 M | $2.16 B |
| 08/12/2026 | $9.28 | $9.02 (-2.8%) | $9.56 | $8.91 | 14.65 M | $2.22 B |
| 08/11/2026 | $9.20 | $8.69 (-5.54%) | $9.35 | $8.44 | 18.56 M | $2.14 B |
| 08/10/2026 | $11.12 | $8.70 (-21.76%) | $11.36 | $8.68 | 31.65 M | $2.14 B |
| 08/07/2026 | $11.03 | $10.88 (-1.36%) | $11.04 | $10.19 | 9.31 M | $2.54 B |
| 08/06/2026 | $10.42 | $10.52 (0.96%) | $11.00 | $10.38 | 9.06 M | $2.46 B |
| 08/05/2026 | $11.75 | $11.06 (-5.87%) | $12.25 | $11.04 | 11.77 M | $2.58 B |
| 08/04/2026 | $12.79 | $11.38 (-11.02%) | $12.93 | $11.25 | 27.18 M | $2.66 B |
| 08/03/2026 | $10.28 | $11.37 (10.6%) | $11.47 | $10.03 | 9.41 M | $2.65 B |
| 07/31/2026 | $11.52 | $10.52 (-8.68%) | $11.77 | $10.47 | 12.16 M | $2.46 B |
| 07/30/2026 | $9.64 | $11.10 (15.15%) | $11.42 | $9.64 | 15.32 M | $2.59 B |
| 07/29/2026 | $10.20 | $8.90 (-12.75%) | $10.37 | $8.78 | 21.10 M | $2.08 B |
| 07/28/2026 | $10.90 | $10.28 (-5.69%) | $10.91 | $10.02 | 13.44 M | $2.40 B |
| 07/27/2026 | $11.56 | $11.35 (-1.82%) | $11.71 | $10.70 | 7.46 M | $2.65 B |
| 07/24/2026 | $11.98 | $11.56 (-3.51%) | $12.31 | $11.33 | 5.60 M | $2.70 B |
| 07/23/2026 | $11.98 | $12.17 (1.59%) | $12.97 | $11.92 | 6.75 M | $2.84 B |
| 07/22/2026 | $12.07 | $12.26 (1.57%) | $12.84 | $12.03 | 4.38 M | $2.86 B |
| 07/21/2026 | $11.65 | $12.48 (7.12%) | $12.82 | $11.65 | 8.16 M | $2.91 B |
| 07/20/2026 | $11.00 | $11.37 (3.36%) | $11.61 | $11.00 | 6.61 M | $2.65 B |
| 07/17/2026 | $10.76 | $10.74 (-0.19%) | $11.06 | $10.28 | 6.65 M | $2.51 B |
| 07/16/2026 | $12.25 | $11.24 (-8.24%) | $12.36 | $10.96 | 7.58 M | $2.62 B |
| 07/15/2026 | $12.54 | $12.57 (0.24%) | $12.99 | $12.29 | 6.10 M | $2.93 B |
| 07/14/2026 | $12.49 | $12.36 (-1.04%) | $12.78 | $12.05 | 6.37 M | $2.88 B |
| 07/13/2026 | $12.83 | $12.13 (-5.46%) | $13.24 | $12.06 | 7.90 M | $2.83 B |
| 07/10/2026 | $14.53 | $13.29 (-8.53%) | $14.78 | $13.17 | 9.37 M | $3.10 B |
| 07/09/2026 | $12.96 | $14.33 (10.57%) | $14.63 | $12.91 | 13.53 M | $3.34 B |
| 07/08/2026 | $12.63 | $12.56 (-0.55%) | $13.41 | $11.95 | 11.31 M | $2.93 B |
| 07/07/2026 | $14.03 | $12.88 (-8.2%) | $14.07 | $12.75 | 7.40 M | $3.01 B |
| 07/06/2026 | $14.30 | $14.25 (-0.35%) | $15.58 | $14.12 | 8.84 M | $3.33 B |
| 07/02/2026 | $15.51 | $13.85 (-10.7%) | $15.85 | $13.48 | 14.50 M | $3.23 B |
| 07/01/2026 | $15.44 | $15.44 (0%) | $15.99 | $14.56 | 10.30 M | $3.60 B |
| 06/30/2026 | $15.71 | $15.87 (1.02%) | $15.92 | $15.19 | 7.84 M | $3.70 B |
| 06/29/2026 | $17.90 | $15.86 (-11.4%) | $17.90 | $15.12 | 13.44 M | $3.70 B |
| 06/26/2026 | $16.00 | $17.15 (7.19%) | $17.54 | $15.91 | 13.34 M | $4.00 B |
| 06/25/2026 | $17.81 | $16.39 (-7.97%) | $17.90 | $15.48 | 8.83 M | $3.83 B |
| 06/24/2026 | $18.17 | $17.52 (-3.58%) | $18.65 | $16.09 | 10.77 M | $4.09 B |
| 06/23/2026 | $16.47 | $17.23 (4.61%) | $18.42 | $16.19 | 8.75 M | $4.02 B |
| 06/22/2026 | $18.06 | $17.43 (-3.49%) | $19.32 | $17.30 | 11.96 M | $4.07 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.
