5 DAY PERFORMANCE
-29.40%
1 MONTH PERFORMANCE
+92.28%
3 MONTH PERFORMANCE
-18.17%
6 MONTH PERFORMANCE
-74.79%
YEAR-TO-DATE PERFORMANCE
-47.62%
1 YEAR PERFORMANCE
-52.08%
Bitcoin Depot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.81 | $5.35 (-7.92%) | $5.81 | $5.22 | 371.91 K | $376.11 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 |
| 03/20/2026 | $3.24 | $3.12 (-3.7%) | $3.27 | $3.07 | 124.71 K | $217.31 M |
| 03/19/2026 | $3.52 | $3.24 (-7.95%) | $3.59 | $3.16 | 164.98 K | $225.66 M |
| 03/18/2026 | $4.00 | $3.53 (-11.75%) | $4.01 | $3.52 | 181.80 K | $245.86 M |
| 03/17/2026 | $3.98 | $4.06 (2.01%) | $4.25 | $3.88 | 132.72 K | $282.78 M |
| 03/16/2026 | $4.30 | $4.03 (-6.28%) | $4.52 | $3.75 | 302.11 K | $280.69 M |
| 03/13/2026 | $4.59 | $4.38 (-4.58%) | $4.74 | $4.30 | 161.60 K | $305.06 M |
| 03/12/2026 | $4.88 | $4.55 (-6.76%) | $4.90 | $4.51 | 101.48 K | $308.59 M |
| 03/11/2026 | $4.87 | $4.93 (1.23%) | $5.05 | $4.79 | 108.96 K | $334.37 M |
| 03/10/2026 | $4.74 | $4.84 (2.11%) | $5.14 | $4.68 | 157.08 K | $328.26 M |
| 03/09/2026 | $4.95 | $4.73 (-4.44%) | $5.18 | $4.64 | 189.97 K | $320.80 M |
| 03/06/2026 | $5.27 | $4.91 (-6.83%) | $5.27 | $4.85 | 169.07 K | $333.01 M |
| 03/05/2026 | $5.32 | $5.33 (0.19%) | $5.70 | $5.29 | 190.40 K | $361.50 M |
| 03/04/2026 | $4.91 | $5.35 (8.96%) | $5.49 | $4.90 | 258.00 K | $362.85 M |
| 03/03/2026 | $4.65 | $4.76 (2.37%) | $4.87 | $4.44 | 105.27 K | $322.84 M |
| 03/02/2026 | $4.39 | $4.81 (9.57%) | $4.89 | $4.31 | 236.92 K | $326.23 M |
| 02/27/2026 | $5.13 | $4.39 (-14.42%) | $5.15 | $4.26 | 257.57 K | $297.74 M |
| 02/26/2026 | $5.05 | $5.15 (1.98%) | $5.50 | $4.96 | 201.49 K | $349.29 M |
| 02/25/2026 | $5.48 | $5.05 (-7.85%) | $5.70 | $5.05 | 229.41 K | $342.51 M |
| 02/24/2026 | $5.36 | $5.37 (0.19%) | $5.76 | $5.33 | 199.78 K | $364.21 M |
| 02/23/2026 | $6.20 | $5.76 (-7.1%) | $6.58 | $5.41 | 279.72 K | $390.66 M |
| 02/20/2026 | $6.37 | $6.26 (-1.73%) | $6.51 | $6.11 | 115.52 K | $424.57 M |
| 02/19/2026 | $5.81 | $6.65 (14.46%) | $6.66 | $5.76 | 206.27 K | $451.02 M |
| 02/18/2026 | $6.50 | $6.67 (2.62%) | $6.72 | $6.17 | 78.40 K | $452.38 M |
| 02/17/2026 | $6.51 | $6.54 (0.46%) | $6.78 | $6.44 | 128.23 K | $443.56 M |
| 02/13/2026 | $5.87 | $6.47 (10.22%) | $6.78 | $5.84 | 170.93 K | $438.81 M |
| 02/12/2026 | $5.68 | $5.76 (1.41%) | $5.90 | $5.68 | 85.90 K | $390.66 M |
| 02/11/2026 | $5.89 | $5.63 (-4.41%) | $6.03 | $5.54 | 95.26 K | $381.84 M |
| 02/10/2026 | $6.09 | $5.92 (-2.79%) | $6.30 | $5.90 | 81.91 K | $401.51 M |
| 02/09/2026 | $5.95 | $5.95 (0%) | $6.16 | $5.74 | 152.88 K | $403.55 M |
| 02/06/2026 | $5.75 | $5.78 (0.52%) | $5.85 | $5.34 | 291.83 K | $392.02 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.
