BTDR - Bitdeer Technologies Group
13.03
0.140 1.074%
Share volume: 5,078,541
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$12.89
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $12.40 | $12.40 | $13.06 | $13.06 | $12.35 | $12.35 | $13.03 | $13.03 | 5,078,541 | $5,078,541.00 |
| 04-17-2026 | $12.85 | $12.85 | $13.24 | $13.24 | $12.55 | $12.55 | $12.89 | $12.89 | 10,396,432 | $10,396,432.00 |
| 04-16-2026 | $12.74 | $12.74 | $12.77 | $12.77 | $11.75 | $11.75 | $12.42 | $12.42 | 6,043,148 | $6,043,148.00 |
| 04-15-2026 | $12.24 | $12.24 | $12.65 | $12.65 | $11.96 | $11.96 | $12.61 | $12.61 | 7,163,084 | $7,163,084.00 |
| 04-14-2026 | $11.75 | $11.75 | $12.49 | $12.49 | $11.57 | $11.57 | $11.97 | $11.97 | 10,033,649 | $10,033,649.00 |
| 04-13-2026 | $10.42 | $10.42 | $11.32 | $11.32 | $10.22 | $10.22 | $11.25 | $11.25 | 7,292,926 | $7,292,926.00 |
| 04-10-2026 | $10.44 | $10.44 | $10.96 | $10.96 | $10.44 | $10.44 | $10.76 | $10.76 | 4,663,493 | $4,663,493.00 |
| 04-09-2026 | $9.95 | $9.95 | $10.51 | $10.51 | $9.86 | $9.86 | $10.33 | $10.33 | 6,037,152 | $6,037,152.00 |
| 04-08-2026 | $10.42 | $10.42 | $10.48 | $10.48 | $9.78 | $9.78 | $10.36 | $10.36 | 8,426,027 | $8,426,027.00 |
| 04-07-2026 | $9.39 | $9.39 | $9.81 | $9.81 | $9.33 | $9.33 | $9.41 | $9.41 | 5,460,381 | $5,460,381.00 |