BTM - Bitcoin Depot Inc.
4.76
-0.050 -1.050%
Share volume: 105,184
Last Updated: 03-03-2026
Banking/Financial Services:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$4.81
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.65 | $4.65 | $4.87 | $4.87 | $4.44 | $4.44 | $4.76 | $4.76 | 105,184 | $105,184.00 |
| 03-02-2026 | $4.39 | $4.39 | $4.89 | $4.89 | $4.31 | $4.31 | $4.81 | $4.81 | 236,617 | $236,617.00 |
| 02-27-2026 | $5.13 | $5.13 | $5.15 | $5.15 | $4.26 | $4.26 | $4.39 | $4.39 | 256,672 | $256,672.00 |
| 02-26-2026 | $5.05 | $5.05 | $5.50 | $5.50 | $4.96 | $4.96 | $5.15 | $5.15 | 201,014 | $201,014.00 |
| 02-25-2026 | $5.48 | $5.48 | $5.70 | $5.70 | $5.05 | $5.05 | $5.05 | $5.05 | 227,346 | $227,346.00 |
| 02-24-2026 | $5.36 | $5.36 | $5.76 | $5.76 | $5.33 | $5.33 | $5.37 | $5.37 | 199,544 | $199,544.00 |
| 02-23-2026 | $6.20 | $6.20 | $6.58 | $6.58 | $5.41 | $5.41 | $5.76 | $5.76 | 275,969 | $275,969.00 |
| 02-20-2026 | $0.91 | $6.37 | $0.93 | $6.51 | $0.87 | $6.11 | $0.89 | $6.26 | 808,629 | $115,518.00 |
| 02-19-2026 | $0.83 | $5.81 | $0.95 | $6.66 | $0.82 | $5.76 | $0.95 | $6.65 | 1,443,880 | $206,268.00 |
| 02-18-2026 | $0.93 | $0.93 | $0.96 | $0.96 | $0.88 | $0.88 | $0.95 | $0.95 | 548,754 | $548,754.00 |