5 DAY PERFORMANCE
+3,684.00%
1 MONTH PERFORMANCE
+861.58%
3 MONTH PERFORMANCE
+44.65%
6 MONTH PERFORMANCE
-47.21%
YEAR-TO-DATE PERFORMANCE
-47.62%
1 YEAR PERFORMANCE
-87.37%
Bitcoin Depot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $0.11 | $0.13 (15%) | $0.17 | $0.11 | 110.67 K | $8.71 M |
| 06/17/2026 | $0.14 | $0.14 (-4.25%) | $0.18 | $0.13 | 36.08 K | $9.58 M |
| 06/16/2026 | $0.15 | $0.16 (4.7%) | $0.22 | $0.14 | 51.70 K | |
| 06/15/2026 | $0.18 | $0.20 (9.94%) | $0.22 | $0.10 | 137.74 K | |
| 06/12/2026 | $0.21 | $0.22 (5.48%) | $0.26 | $0.21 | 54.52 K | $15.43 M |
| 06/11/2026 | $0.33 | $0.26 (-20.97%) | $0.33 | $0.22 | 61.92 K | $18.11 M |
| 06/10/2026 | $0.18 | $0.25 (41.02%) | $0.37 | $0.18 | 88.77 K | $17.38 M |
| 06/09/2026 | $0.24 | $0.25 (4.17%) | $0.30 | $0.16 | 124.75 K | $17.41 M |
| 06/08/2026 | $0.41 | $0.32 (-21.6%) | $0.48 | $0.18 | 35.05 K | $22.29 M |
| 06/05/2026 | $0.24 | $0.29 (21.62%) | $0.29 | $0.16 | 95.34 K | $20.20 M |
| 06/04/2026 | $0.24 | $0.24 (0%) | $0.26 | $0.18 | 120.90 K | $16.72 M |
| 06/03/2026 | $0.20 | $0.24 (21.12%) | $0.38 | $0.14 | 82.33 K | $16.87 M |
| 06/02/2026 | $0.13 | $0.20 (56.13%) | $0.20 | $0.13 | 172.82 K | $13.93 M |
| 06/01/2026 | $0.12 | $0.18 (50.42%) | $0.19 | $0.12 | 121.92 K | $12.57 M |
| 05/29/2026 | $0.17 | $0.17 (0%) | $0.18 | $0.15 | 209.29 K | $11.51 M |
| 05/28/2026 | $0.20 | $0.17 (-15.33%) | $0.26 | $0.16 | 220.69 K | |
| 05/27/2026 | $0.26 | $0.25 (-4.8%) | $0.35 | $0.23 | 296.68 K | |
| 05/26/2026 | $0.22 | $0.29 (34.41%) | $0.37 | $0.16 | 443.35 K | $20.13 M |
| 05/22/2026 | $0.59 | $0.49 (-16.89%) | $0.63 | $0.45 | 1.53 M | $34.26 M |
| 05/21/2026 | $0.70 | $0.58 (-17%) | $0.78 | $0.55 | 1.37 M | $40.47 M |
| 05/20/2026 | $0.56 | $0.72 (28.21%) | $0.78 | $0.54 | 3.43 M | $50.01 M |
| 05/19/2026 | $0.58 | $0.56 (-2.93%) | $0.66 | $0.55 | 1.85 M | $39.21 M |
| 05/18/2026 | $0.68 | $0.78 (15.85%) | $0.89 | $0.65 | 6.69 M | $54.62 M |
| 05/15/2026 | $2.66 | $2.93 (10.15%) | $3.19 | $2.56 | 765.60 K | $204.07 M |
| 05/14/2026 | $2.74 | $2.78 (1.46%) | $2.91 | $2.60 | 815.30 K | $193.62 M |
| 05/13/2026 | $4.34 | $2.62 (-39.63%) | $4.44 | $2.61 | 1.10 M | $182.48 M |
| 05/12/2026 | $4.87 | $4.65 (-4.52%) | $5.01 | $4.61 | 108.82 K | $323.87 M |
| 05/11/2026 | $5.09 | $4.90 (-3.73%) | $5.09 | $4.59 | 276.83 K | $341.28 M |
| 05/08/2026 | $5.17 | $5.09 (-1.55%) | $5.39 | $5.00 | 352.40 K | $354.51 M |
| 05/07/2026 | $5.38 | $5.22 (-2.97%) | $5.70 | $5.10 | 210.44 K | $363.57 M |
| 05/06/2026 | $6.10 | $5.33 (-12.62%) | $6.11 | $5.22 | 394.90 K | $371.23 M |
| 05/05/2026 | $6.37 | $5.88 (-7.69%) | $6.40 | $5.77 | 271.42 K | $409.54 M |
| 05/04/2026 | $6.66 | $6.46 (-3%) | $6.66 | $6.02 | 297.60 K | $449.93 M |
| 05/01/2026 | $6.87 | $6.70 (-2.47%) | $6.99 | $6.47 | 198.01 K | $466.65 M |
| 04/30/2026 | $5.93 | $6.67 (12.48%) | $6.87 | $5.87 | 286.65 K | $464.56 M |
| 04/29/2026 | $6.03 | $5.94 (-1.49%) | $6.35 | $5.66 | 243.34 K | $413.72 M |
| 04/28/2026 | $6.40 | $6.02 (-5.94%) | $6.41 | $5.65 | 420.58 K | $419.29 M |
| 04/27/2026 | $7.29 | $6.79 (-6.86%) | $7.69 | $6.56 | 339.20 K | $472.92 M |
| 04/24/2026 | $7.51 | $7.29 (-2.93%) | $7.89 | $6.54 | 362.30 K | $507.74 M |
| 04/23/2026 | $7.47 | $7.39 (-1.07%) | $8.29 | $7.10 | 673.52 K | $514.71 M |
| 04/22/2026 | $6.53 | $7.60 (16.39%) | $8.30 | $6.53 | 1.35 M | $529.33 M |
| 04/21/2026 | $7.10 | $6.42 (-9.58%) | $7.20 | $6.06 | 847.04 K | $447.15 M |
| 04/20/2026 | $5.11 | $6.41 (25.44%) | $7.38 | $4.82 | 1.90 M | $446.45 M |
| 04/17/2026 | $5.46 | $5.30 (-2.93%) | $5.65 | $4.95 | 803.35 K | $369.14 M |
| 04/16/2026 | $4.20 | $5.05 (20.24%) | $5.17 | $3.99 | 760.00 K | $351.73 M |
| 04/15/2026 | $3.71 | $4.16 (12.13%) | $4.24 | $3.70 | 483.60 K | $289.74 M |
| 04/14/2026 | $4.00 | $3.69 (-7.75%) | $4.37 | $3.55 | 715.30 K | $257.01 M |
| 04/13/2026 | $2.61 | $3.94 (50.96%) | $4.39 | $2.61 | 4.45 M | $274.42 M |
| 04/10/2026 | $2.80 | $2.63 (-6.07%) | $2.83 | $2.55 | 276.22 K | $183.18 M |
| 04/09/2026 | $2.71 | $2.84 (4.8%) | $3.11 | $2.45 | 373.96 K | $197.80 M |
| 04/08/2026 | $2.75 | $2.74 (-0.36%) | $2.97 | $2.63 | 389.30 K | $190.84 M |
| 04/07/2026 | $2.53 | $2.37 (-6.32%) | $2.57 | $2.15 | 220.15 K | $165.07 M |
| 04/06/2026 | $2.18 | $2.46 (12.84%) | $2.77 | $2.17 | 297.60 K | $171.34 M |
| 04/02/2026 | $2.01 | $2.16 (7.46%) | $2.22 | $1.92 | 93.49 K | $150.44 M |
| 04/01/2026 | $2.20 | $2.07 (-5.91%) | $2.27 | $1.96 | 188.20 K | $144.17 M |
| 03/31/2026 | $2.06 | $2.18 (5.83%) | $2.25 | $2.03 | 133.60 K | $151.84 M |
| 03/30/2026 | $2.13 | $2.03 (-4.69%) | $2.17 | $1.91 | 143.79 K | $141.39 M |
| 03/27/2026 | $2.41 | $2.02 (-16.18%) | $2.41 | $2.00 | 222.40 K | $140.69 M |
| 03/26/2026 | $2.53 | $2.47 (-2.37%) | $2.65 | $2.35 | 183.54 K | $172.03 M |
| 03/25/2026 | $2.91 | $2.62 (-9.97%) | $2.99 | $2.55 | 232.62 K | $182.48 M |
| 03/24/2026 | $3.23 | $2.80 (-13.31%) | $3.33 | $2.77 | 216.16 K | $195.02 M |
| 03/23/2026 | $3.12 | $3.27 (4.81%) | $3.35 | $3.08 | 152.22 K | $227.75 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.
