5 DAY PERFORMANCE
+169.23%
1 MONTH PERFORMANCE
+44.19%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
-33.16%
YEAR-TO-DATE PERFORMANCE
+137.65%
1 YEAR PERFORMANCE
+102.63%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.29 | 1.07 M | $93.60 M |
| 12/05/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 1.55 M | $90.20 M |
| 12/04/2025 | $1.43 | $1.43 (0%) | $1.49 | $1.39 | 1.02 M | $96.99 M |
| 12/03/2025 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.41 | 734.90 K | $96.99 M |
| 12/02/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.44 | 977.70 K | $97.67 M |
| 12/01/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.37 | 1.15 M | $95.63 M |
| 11/28/2025 | $1.53 | $1.53 (0%) | $1.61 | $1.50 | 1.57 M | $103.77 M |
| 11/26/2025 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 780.82 K | $96.99 M |
| 11/25/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.38 | 812.40 K | $94.95 M |
| 11/24/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.35 | 3.46 M | $99.02 M |
| 11/21/2025 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.43 | 1.54 M | $101.06 M |
| 11/20/2025 | $1.73 | $1.55 (-10.4%) | $1.81 | $1.51 | 1.77 M | $105.13 M |
| 11/19/2025 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.64 | 1.90 M | $113.26 M |
| 11/18/2025 | $1.91 | $1.84 (-3.66%) | $1.95 | $1.82 | 1.23 M | $124.79 M |
| 11/17/2025 | $1.99 | $1.90 (-4.52%) | $2.03 | $1.87 | 1.94 M | $128.86 M |
| 11/14/2025 | $1.97 | $2.04 (3.55%) | $2.05 | $1.89 | 3.60 M | $138.36 M |
| 11/13/2025 | $2.46 | $2.07 (-15.85%) | $2.48 | $2.01 | 4.09 M | $140.39 M |
| 11/12/2025 | $2.66 | $2.51 (-5.64%) | $2.76 | $2.51 | 1.81 M | $170.24 M |
| 11/11/2025 | $2.70 | $2.66 (-1.48%) | $2.76 | $2.66 | 900.11 K | $180.41 M |
| 11/10/2025 | $2.72 | $2.71 (-0.37%) | $2.73 | $2.62 | 1.32 M | $183.80 M |
| 11/07/2025 | $2.64 | $2.67 (1.14%) | $2.70 | $2.56 | 885.00 K | $57.03 M |
| 11/06/2025 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.62 | 1.23 M | $57.24 M |
| 11/05/2025 | $2.51 | $2.75 (9.56%) | $2.80 | $2.50 | 1.82 M | $58.74 M |
| 11/04/2025 | $2.50 | $2.46 (-1.6%) | $2.58 | $2.44 | 1.08 M | $52.55 M |
| 11/03/2025 | $2.75 | $2.53 (-8%) | $2.75 | $2.51 | 1.09 M | $54.04 M |
| 10/31/2025 | $2.70 | $2.75 (1.85%) | $2.79 | $2.65 | 530.02 K | $58.74 M |
| 10/30/2025 | $2.63 | $2.71 (3.04%) | $2.72 | $2.62 | 729.85 K | $57.89 M |
| 10/29/2025 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.62 | 890.40 K | $57.03 M |
| 10/28/2025 | $2.81 | $2.82 (0.36%) | $2.89 | $2.78 | 670.90 K | $60.23 M |
| 10/27/2025 | $2.91 | $2.81 (-3.44%) | $2.92 | $2.78 | 968.82 K | $105.49 M |
| 10/24/2025 | $2.92 | $2.86 (-2.05%) | $2.96 | $2.82 | 1.26 M | $107.37 M |
| 10/23/2025 | $2.73 | $2.85 (4.4%) | $2.92 | $2.68 | 1.69 M | $106.99 M |
| 10/22/2025 | $2.65 | $2.73 (3.02%) | $2.76 | $2.61 | 996.20 K | $102.49 M |
| 10/21/2025 | $2.71 | $2.73 (0.74%) | $2.78 | $2.67 | 819.60 K | $102.49 M |
| 10/20/2025 | $2.67 | $2.74 (2.62%) | $2.82 | $2.66 | 1.29 M | $102.86 M |
| 10/17/2025 | $2.55 | $2.63 (3.14%) | $2.68 | $2.55 | 1.43 M | $98.73 M |
| 10/16/2025 | $2.90 | $2.57 (-11.38%) | $2.90 | $2.56 | 2.62 M | $96.48 M |
| 10/15/2025 | $3.08 | $2.93 (-4.87%) | $3.08 | $2.85 | 1.58 M | $110.00 M |
| 10/14/2025 | $2.77 | $3.02 (9.03%) | $3.07 | $2.72 | 2.41 M | $113.38 M |
| 10/13/2025 | $3.14 | $2.84 (-9.55%) | $3.16 | $2.83 | 3.03 M | $106.62 M |
| 10/10/2025 | $3.34 | $3.03 (-9.28%) | $3.39 | $3.03 | 2.37 M | $113.75 M |
| 10/09/2025 | $3.36 | $3.33 (-0.89%) | $3.45 | $3.26 | 1.87 M | $125.01 M |
| 10/08/2025 | $3.56 | $3.34 (-6.18%) | $3.56 | $3.21 | 4.23 M | $125.39 M |
| 10/07/2025 | $3.93 | $3.52 (-10.43%) | $3.95 | $3.35 | 8.78 M | $132.15 M |
| 10/06/2025 | $3.97 | $4.39 (10.58%) | $4.84 | $3.90 | 5.13 M | $164.81 M |
| 10/03/2025 | $3.83 | $3.85 (0.52%) | $3.93 | $3.74 | 2.15 M | $144.54 M |
| 10/02/2025 | $3.94 | $3.83 (-2.79%) | $3.95 | $3.74 | 2.37 M | $143.78 M |
| 10/01/2025 | $3.83 | $3.82 (-0.26%) | $4.05 | $3.59 | 5.13 M | $143.41 M |
| 09/30/2025 | $3.50 | $3.36 (-4%) | $3.50 | $3.30 | 765.62 K | $126.14 M |
| 09/29/2025 | $3.58 | $3.53 (-1.4%) | $3.64 | $3.50 | 345.17 K | $132.52 M |
| 09/26/2025 | $3.52 | $3.54 (0.57%) | $3.57 | $3.45 | 389.95 K | $132.90 M |
| 09/25/2025 | $3.59 | $3.53 (-1.67%) | $3.62 | $3.45 | 516.30 K | $132.52 M |
| 09/24/2025 | $3.63 | $3.57 (-1.65%) | $3.67 | $3.53 | 461.50 K | $134.02 M |
| 09/23/2025 | $3.63 | $3.63 (0%) | $3.77 | $3.61 | 653.40 K | $136.28 M |
| 09/22/2025 | $3.67 | $3.63 (-1.09%) | $3.70 | $3.53 | 819.43 K | $136.28 M |
| 09/19/2025 | $3.92 | $3.66 (-6.63%) | $3.95 | $3.66 | 1.17 M | $137.40 M |
| 09/18/2025 | $3.96 | $3.92 (-1.01%) | $3.98 | $3.84 | 778.95 K | $147.16 M |
| 09/17/2025 | $3.91 | $3.91 (0%) | $4.08 | $3.88 | 777.20 K | $146.79 M |
| 09/16/2025 | $3.91 | $3.91 (0%) | $3.91 | $3.80 | 486.70 K | $146.79 M |
| 09/15/2025 | $3.97 | $3.91 (-1.51%) | $4.05 | $3.90 | 728.52 K | $146.79 M |
| 09/12/2025 | $3.73 | $3.93 (5.36%) | $3.96 | $3.72 | 838.40 K | $147.54 M |
| 09/11/2025 | $3.76 | $3.77 (0.27%) | $3.95 | $3.74 | 850.70 K | $141.53 M |
| 09/10/2025 | $3.73 | $3.79 (1.61%) | $3.93 | $3.71 | 1.08 M | $142.28 M |
| 09/09/2025 | $3.70 | $3.70 (0%) | $3.79 | $3.52 | 1.93 M | $138.90 M |
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.
