5 DAY PERFORMANCE
+54.00%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
+52.91%
6 MONTH PERFORMANCE
+38.81%
YEAR-TO-DATE PERFORMANCE
-10.38%
1 YEAR PERFORMANCE
-7.57%
Bitdeer Technologies Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.30 | $11.81 (-3.98%) | $12.38 | $11.69 | 7.88 M | $2.29 B |
| 12/04/2025 | $12.50 | $12.65 (1.2%) | $12.78 | $12.25 | 5.75 M | $2.45 B |
| 12/03/2025 | $12.69 | $12.61 (-0.63%) | $12.81 | $12.27 | 4.85 M | $2.45 B |
| 12/02/2025 | $13.04 | $12.50 (-4.14%) | $13.43 | $12.48 | 6.58 M | $2.42 B |
| 12/01/2025 | $12.35 | $12.95 (4.86%) | $13.20 | $12.25 | 7.17 M | $2.51 B |
| 11/28/2025 | $13.09 | $13.41 (2.44%) | $13.69 | $12.91 | 6.47 M | $2.60 B |
| 11/26/2025 | $11.94 | $12.67 (6.11%) | $12.78 | $11.73 | 9.19 M | $2.46 B |
| 11/25/2025 | $11.29 | $11.92 (5.58%) | $12.14 | $11.13 | 8.68 M | $2.31 B |
| 11/24/2025 | $10.45 | $11.52 (10.24%) | $11.61 | $10.40 | 8.14 M | $2.23 B |
| 11/21/2025 | $9.96 | $10.29 (3.31%) | $10.52 | $9.67 | 9.02 M | $2.00 B |
| 11/20/2025 | $10.64 | $10.15 (-4.61%) | $11.43 | $10.09 | 10.11 M | $1.97 B |
| 11/19/2025 | $10.52 | $10.17 (-3.33%) | $10.87 | $9.92 | 9.56 M | $1.97 B |
| 11/18/2025 | $10.33 | $10.71 (3.68%) | $10.94 | $10.15 | 7.21 M | $2.08 B |
| 11/17/2025 | $10.33 | $10.63 (2.9%) | $11.10 | $10.13 | 13.54 M | $2.06 B |
| 11/14/2025 | $10.49 | $10.52 (0.29%) | $11.32 | $10.21 | 12.32 M | $2.04 B |
| 11/13/2025 | $10.86 | $11.11 (2.3%) | $11.75 | $10.54 | 39.58 M | $2.16 B |
| 11/12/2025 | $15.51 | $13.94 (-10.12%) | $15.54 | $13.60 | 8.49 M | $2.70 B |
| 11/11/2025 | $17.35 | $15.02 (-13.43%) | $17.70 | $14.96 | 9.70 M | $2.91 B |
| 11/10/2025 | $22.98 | $17.65 (-23.19%) | $23.30 | $17.34 | 12.59 M | $3.42 B |
| 11/07/2025 | $20.43 | $21.99 (7.64%) | $22.41 | $19.88 | 7.31 M | $4.27 B |
| 11/06/2025 | $21.83 | $21.22 (-2.79%) | $22.13 | $21.03 | 5.10 M | $4.12 B |
| 11/05/2025 | $21.81 | $22.08 (1.24%) | $22.93 | $21.65 | 4.87 M | $4.28 B |
| 11/04/2025 | $21.68 | $21.34 (-1.57%) | $23.21 | $20.90 | 5.75 M | $4.14 B |
| 11/03/2025 | $24.30 | $22.85 (-5.97%) | $24.30 | $22.28 | 8.44 M | $4.43 B |
| 10/31/2025 | $23.14 | $22.20 (-4.06%) | $23.29 | $21.84 | 3.73 M | $4.31 B |
| 10/30/2025 | $22.71 | $22.53 (-0.79%) | $23.29 | $21.97 | 3.99 M | $4.37 B |
| 10/29/2025 | $24.48 | $23.11 (-5.6%) | $24.56 | $22.36 | 7.88 M | $4.48 B |
| 10/28/2025 | $23.93 | $24.11 (0.75%) | $25.28 | $23.60 | 4.78 M | $4.68 B |
| 10/27/2025 | $24.19 | $24.16 (-0.12%) | $24.47 | $23.48 | 4.64 M | $4.69 B |
| 10/24/2025 | $22.93 | $23.24 (1.35%) | $23.70 | $22.59 | 5.38 M | $4.51 B |
| 10/23/2025 | $21.45 | $21.72 (1.26%) | $22.42 | $21.16 | 4.50 M | $4.21 B |
| 10/22/2025 | $23.00 | $21.42 (-6.87%) | $24.01 | $20.20 | 10.01 M | $4.15 B |
| 10/21/2025 | $25.07 | $23.67 (-5.58%) | $25.23 | $23.51 | 4.83 M | $4.59 B |
| 10/20/2025 | $25.76 | $25.57 (-0.74%) | $26.81 | $24.90 | 8.54 M | $4.96 B |
| 10/17/2025 | $24.06 | $24.02 (-0.17%) | $25.00 | $22.90 | 8.34 M | $4.66 B |
| 10/16/2025 | $26.08 | $25.88 (-0.77%) | $26.55 | $24.68 | 13.35 M | $5.02 B |
| 10/15/2025 | $24.80 | $25.90 (4.44%) | $27.80 | $24.15 | 32.87 M | $5.02 B |
| 10/14/2025 | $18.50 | $20.12 (8.76%) | $20.98 | $18.00 | 7.37 M | $3.90 B |
| 10/13/2025 | $18.40 | $20.45 (11.14%) | $20.69 | $17.95 | 11.96 M | $3.97 B |
| 10/10/2025 | $20.83 | $17.78 (-14.64%) | $22.15 | $17.70 | 11.54 M | $3.45 B |
| 10/09/2025 | $19.91 | $20.51 (3.01%) | $20.53 | $18.59 | 6.12 M | $3.98 B |
| 10/08/2025 | $20.30 | $19.95 (-1.72%) | $20.80 | $19.59 | 8.74 M | $3.87 B |
| 10/07/2025 | $20.92 | $20.61 (-1.48%) | $21.13 | $19.36 | 8.28 M | $4.00 B |
| 10/06/2025 | $20.41 | $20.89 (2.35%) | $21.23 | $19.37 | 7.93 M | $4.05 B |
| 10/03/2025 | $17.90 | $19.42 (8.49%) | $20.39 | $17.55 | 11.92 M | $3.77 B |
| 10/02/2025 | $18.31 | $17.61 (-3.82%) | $19.01 | $17.50 | 5.97 M | $3.42 B |
| 10/01/2025 | $17.32 | $18.00 (3.93%) | $19.00 | $17.20 | 6.73 M | $3.49 B |
| 09/30/2025 | $17.09 | $17.09 (0%) | $17.19 | $16.57 | 3.92 M | $3.31 B |
| 09/29/2025 | $16.50 | $17.31 (4.91%) | $17.36 | $16.39 | 3.72 M | $3.36 B |
| 09/26/2025 | $16.33 | $16.25 (-0.49%) | $16.85 | $15.65 | 4.24 M | $3.15 B |
| 09/25/2025 | $16.72 | $16.57 (-0.9%) | $16.86 | $16.05 | 5.85 M | $3.21 B |
| 09/24/2025 | $16.80 | $17.52 (4.29%) | $17.92 | $16.61 | 5.79 M | $3.40 B |
| 09/23/2025 | $18.81 | $16.57 (-11.91%) | $18.84 | $16.55 | 7.42 M | $3.21 B |
| 09/22/2025 | $16.75 | $17.96 (7.22%) | $18.00 | $15.94 | 9.44 M | $3.48 B |
| 09/19/2025 | $17.00 | $16.45 (-3.24%) | $17.05 | $16.31 | 5.88 M | $3.19 B |
| 09/18/2025 | $17.21 | $16.92 (-1.69%) | $17.21 | $16.20 | 7.60 M | $3.28 B |
| 09/17/2025 | $16.20 | $16.94 (4.57%) | $17.19 | $15.80 | 7.60 M | $3.29 B |
| 09/16/2025 | $15.85 | $16.38 (3.34%) | $16.59 | $15.16 | 5.45 M | $3.18 B |
| 09/15/2025 | $16.54 | $15.93 (-3.69%) | $16.79 | $15.56 | 6.74 M | $3.09 B |
| 09/12/2025 | $14.26 | $16.15 (13.25%) | $16.18 | $14.05 | 9.44 M | $3.13 B |
| 09/11/2025 | $13.87 | $14.11 (1.73%) | $14.36 | $13.53 | 4.70 M | $2.74 B |
| 09/10/2025 | $14.09 | $13.64 (-3.19%) | $14.22 | $13.61 | 4.58 M | $2.65 B |
| 09/09/2025 | $12.93 | $13.85 (7.12%) | $13.97 | $12.73 | 4.85 M | $2.69 B |
| 09/08/2025 | $12.35 | $12.70 (2.83%) | $12.94 | $12.02 | 2.47 M | $2.46 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.
