5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-32.11%
3 MONTH PERFORMANCE
-32.91%
6 MONTH PERFORMANCE
-40.54%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-66.39%
Bitdeer Technologies Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.25 | $5.31 (-15.04%) | $6.33 | $5.03 | 16.89 M | |
| 11/04/2026 | $6.52 | $6.53 (0.15%) | $6.94 | $6.37 | 12.27 M | $1.61 B |
| 11/03/2026 | $6.37 | $6.92 (8.63%) | $7.02 | $6.27 | 9.42 M | $1.70 B |
| 11/02/2026 | $6.86 | $6.17 (-10.06%) | $6.86 | $5.99 | 10.45 M | $1.52 B |
| 10/30/2026 | $7.06 | $6.71 (-4.96%) | $7.18 | $6.42 | 11.66 M | $1.65 B |
| 10/29/2026 | $7.55 | $7.58 (0.4%) | $7.86 | $7.38 | 6.81 M | $1.87 B |
| 10/28/2026 | $7.63 | $7.92 (3.8%) | $7.94 | $7.32 | 8.12 M | $1.95 B |
| 10/27/2026 | $7.11 | $7.54 (6.05%) | $7.66 | $7.06 | 5.72 M | $1.86 B |
| 10/26/2026 | $6.86 | $7.09 (3.35%) | $7.36 | $6.64 | 12.40 M | $1.75 B |
| 10/23/2026 | $7.25 | $6.96 (-4%) | $7.28 | $6.79 | 14.41 M | $1.71 B |
| 10/22/2026 | $7.63 | $7.28 (-4.59%) | $7.89 | $7.15 | 11.13 M | $1.79 B |
| 10/21/2026 | $8.14 | $8.06 (-0.98%) | $8.27 | $7.61 | 9.33 M | $1.99 B |
| 10/20/2026 | $7.66 | $7.84 (2.35%) | $8.21 | $7.45 | 9.74 M | $1.93 B |
| 10/19/2026 | $8.12 | $7.69 (-5.3%) | $8.17 | $7.64 | 9.28 M | $1.89 B |
| 10/16/2026 | $8.21 | $7.72 (-5.97%) | $8.55 | $7.65 | 13.52 M | $1.90 B |
| 10/15/2026 | $7.85 | $8.40 (7.01%) | $8.50 | $7.50 | 15.12 M | $2.07 B |
| 10/14/2026 | $9.02 | $8.18 (-9.31%) | $9.06 | $7.82 | 18.17 M | $2.01 B |
| 10/13/2026 | $9.04 | $9.21 (1.88%) | $9.31 | $8.89 | 6.83 M | $2.27 B |
| 10/12/2026 | $9.52 | $9.26 (-2.73%) | $9.70 | $9.14 | 5.76 M | $2.28 B |
| 10/09/2026 | $9.96 | $9.63 (-3.31%) | $10.01 | $9.57 | 5.88 M | $2.37 B |
| 10/08/2026 | $10.29 | $9.72 (-5.54%) | $10.29 | $9.47 | 9.53 M | $2.39 B |
| 10/07/2026 | $10.57 | $10.40 (-1.61%) | $10.81 | $10.10 | 8.36 M | $2.56 B |
| 10/06/2026 | $11.01 | $10.91 (-0.91%) | $11.27 | $10.86 | 6.08 M | $2.69 B |
| 10/05/2026 | $11.40 | $10.93 (-4.12%) | $11.52 | $10.65 | 8.78 M | $2.69 B |
| 10/02/2026 | $11.27 | $11.02 (-2.22%) | $11.83 | $10.85 | 11.44 M | $2.71 B |
| 10/01/2026 | $10.45 | $10.64 (1.82%) | $10.78 | $10.06 | 8.48 M | $2.62 B |
| 09/30/2026 | $11.20 | $10.49 (-6.34%) | $11.21 | $10.45 | 7.32 M | $2.58 B |
| 09/29/2026 | $11.28 | $10.90 (-3.37%) | $11.45 | $10.89 | 15.40 M | $2.68 B |
| 09/28/2026 | $11.37 | $11.03 (-2.99%) | $11.53 | $10.95 | 11.57 M | $2.72 B |
| 09/25/2026 | $12.20 | $11.51 (-5.66%) | $12.21 | $11.22 | 10.53 M | $2.83 B |
| 09/24/2026 | $12.26 | $12.15 (-0.9%) | $12.74 | $11.80 | 7.16 M | $2.99 B |
| 09/23/2026 | $12.84 | $12.31 (-4.13%) | $12.99 | $12.25 | 7.55 M | $3.03 B |
| 09/22/2026 | $12.95 | $13.10 (1.16%) | $13.37 | $12.88 | 10.58 M | $3.23 B |
| 09/21/2026 | $13.48 | $13.14 (-2.52%) | $13.66 | $12.99 | 12.65 M | $3.24 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 |
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.
