BTDR - Bitdeer Technologies Group
7.91
0.350 4.425%
Share volume: 13,187,948
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$7.56
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.90 | $7.90 | $8.34 | $8.34 | $7.87 | $7.87 | $7.91 | $7.91 | 13,187,948 | $13,187,948.00 |
| 03-03-2026 | $7.48 | $7.48 | $7.58 | $7.58 | $7.06 | $7.06 | $7.56 | $7.56 | 8,284,326 | $8,006,614.00 |
| 03-02-2026 | $7.43 | $7.43 | $8.10 | $8.10 | $7.39 | $7.39 | $7.77 | $7.77 | 5,846,899 | $5,846,899.00 |
| 02-27-2026 | $7.88 | $7.88 | $7.88 | $7.88 | $7.52 | $7.52 | $7.70 | $7.70 | 5,915,359 | $5,915,359.00 |
| 02-26-2026 | $8.55 | $8.55 | $8.69 | $8.69 | $7.84 | $7.84 | $7.96 | $7.96 | 5,780,769 | $5,780,769.00 |
| 02-25-2026 | $8.81 | $8.81 | $9.10 | $9.10 | $8.42 | $8.42 | $8.55 | $8.55 | 7,045,847 | $7,045,847.00 |
| 02-24-2026 | $8.02 | $8.02 | $8.67 | $8.67 | $7.90 | $7.90 | $8.38 | $8.38 | 7,862,347 | $7,862,347.00 |
| 02-23-2026 | $7.74 | $7.74 | $8.19 | $8.19 | $7.59 | $7.59 | $8.02 | $8.02 | 16,920,637 | $16,920,637.00 |
| 02-20-2026 | $7.90 | $7.90 | $8.29 | $8.29 | $7.68 | $7.68 | $7.78 | $7.78 | 33,478,459 | $33,478,459.00 |
| 02-19-2026 | $8.29 | $8.29 | $8.50 | $8.50 | $7.55 | $7.55 | $7.94 | $7.94 | 45,844,905 | $45,844,905.00 |