5 DAY PERFORMANCE
+26.92%
1 MONTH PERFORMANCE
+19.57%
3 MONTH PERFORMANCE
-15.38%
6 MONTH PERFORMANCE
+1.85%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-38.89%
Bitcoin Depot Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.29 | 188,470 | $27.12 M |
| 03/11/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 228,500 | $27.33 M |
| 03/10/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.24 | 482,443 | $26.91 M |
| 03/07/2025 | $1.25 | $1.30 (4%) | $1.31 | $1.25 | 155,242 | $26.91 M |
| 03/06/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.20 | 366,695 | $26.50 M |
| 03/05/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 312,718 | $25.88 M |
| 03/04/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.12 | 327,700 | $25.26 M |
| 03/03/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.07 | 948,418 | $24.84 M |
| 02/28/2025 | $0.99 | $1.10 (11.11%) | $1.11 | $0.99 | 253,045 | $22.77 M |
| 02/27/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.93 | 423,888 | $21.12 M |
| 02/26/2025 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.02 | 245,400 | $21.53 M |
| 02/25/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.05 | 353,610 | $23.39 M |
| 02/24/2025 | $1.30 | $1.19 (-8.46%) | $1.31 | $1.18 | 223,830 | $24.63 M |
| 02/21/2025 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.27 | 172,173 | $26.70 M |
| 02/20/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 134,427 | $26.70 M |
| 02/19/2025 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.33 | 217,594 | $27.74 M |
| 02/18/2025 | $1.44 | $1.44 (0%) | $1.49 | $1.42 | 213,537 | $29.81 M |
| 02/14/2025 | $1.39 | $1.44 (3.6%) | $1.46 | $1.36 | 182,300 | $29.81 M |
| 02/13/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.32 | 146,433 | $28.57 M |
| 02/12/2025 | $1.33 | $1.35 (1.5%) | $1.37 | $1.25 | 244,115 | $27.95 M |
| 02/11/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 165,700 | $27.74 M |
| 02/10/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.36 | 213,883 | $29.19 M |
| 02/07/2025 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.36 | 262,820 | $28.57 M |
| 02/06/2025 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.35 | 397,651 | $29.40 M |
| 02/05/2025 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.41 | 437,100 | $30.43 M |
| 02/04/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 246,835 | $31.47 M |
| 02/03/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.49 | 375,315 | $32.29 M |
| 01/31/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.59 | 282,819 | $33.12 M |
| 01/30/2025 | $1.66 | $1.66 (0%) | $1.70 | $1.64 | 243,431 | $34.36 M |
| 01/29/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.62 | 208,500 | $34.99 M |
| 01/28/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.60 | 185,501 | $33.95 M |
| 01/27/2025 | $1.77 | $1.67 (-5.65%) | $1.78 | $1.66 | 354,007 | $34.57 M |
| 01/24/2025 | $1.77 | $1.79 (1.13%) | $1.80 | $1.72 | 584,522 | $37.06 M |
| 01/23/2025 | $1.74 | $1.72 (-1.15%) | $1.84 | $1.71 | 603,900 | $35.61 M |
| 01/22/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.64 | 276,690 | $35.40 M |
| 01/21/2025 | $1.89 | $1.71 (-9.52%) | $2.00 | $1.70 | 895,400 | $35.40 M |
| 01/17/2025 | $1.65 | $1.79 (8.48%) | $1.93 | $1.65 | 1.23 M | $37.06 M |
| 01/16/2025 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.58 | 228,949 | $33.95 M |
| 01/15/2025 | $1.55 | $1.60 (3.23%) | $1.61 | $1.55 | 200,633 | $33.12 M |
| 01/14/2025 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.51 | 127,133 | $31.67 M |
| 01/13/2025 | $1.49 | $1.58 (6.04%) | $1.58 | $1.46 | 247,228 | $32.71 M |
| 01/10/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.48 | 276,887 | $32.29 M |
| 01/08/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.54 | 252,067 | $32.50 M |
| 01/07/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.58 | 352,802 | $33.12 M |
| 01/06/2025 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 339,254 | $34.16 M |
| 01/03/2025 | $1.59 | $1.65 (3.77%) | $1.67 | $1.56 | 305,700 | $34.16 M |
| 01/02/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.53 | 380,481 | $33.12 M |
| 12/31/2024 | $1.55 | $1.62 (4.52%) | $1.62 | $1.55 | 240,226 | $33.54 M |
| 12/30/2024 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.50 | 424,000 | $31.88 M |
| 12/27/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.55 | 346,334 | $33.33 M |
| 12/26/2024 | $1.58 | $1.65 (4.43%) | $1.68 | $1.55 | 334,803 | $34.16 M |
| 12/24/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 189,545 | $32.71 M |
| 12/23/2024 | $1.73 | $1.59 (-8.09%) | $1.74 | $1.56 | 560,900 | $32.92 M |
| 12/20/2024 | $1.72 | $1.73 (0.58%) | $1.78 | $1.65 | 779,922 | $35.81 M |
| 12/19/2024 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.79 | 264,578 | $37.47 M |
| 12/18/2024 | $2.00 | $1.86 (-7%) | $2.00 | $1.79 | 581,800 | $38.50 M |
| 12/17/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.95 | 343,690 | $41.40 M |
| 12/16/2024 | $1.97 | $2.04 (3.55%) | $2.05 | $1.93 | 712,400 | $42.23 M |
| 12/13/2024 | $1.90 | $1.95 (2.63%) | $1.97 | $1.85 | 557,818 | $40.37 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.
