5 DAY PERFORMANCE
-29.47%
1 MONTH PERFORMANCE
-42.39%
3 MONTH PERFORMANCE
-46.39%
6 MONTH PERFORMANCE
-41.06%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-42.66%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.03 | $10.65 (-3.4%) | $11.04 | $10.19 | 3.78 M | $2.47 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 |
| 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 |
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.
