Bitdeer Technologies Group Class A BTDR
NASDAQ · United States · Technology Services
$10.10-0.39 (-3.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.49 | -3.76% | $11.20 | $11.21 | $10.45 | 7.25M |
| 2026-09-29 | $10.90 | -1.18% | $11.27 | $11.44 | $10.89 | 15.40M |
| 2026-09-28 | $11.03 | -4.17% | $11.37 | $11.53 | $10.95 | 11.57M |
| 2026-09-25 | $11.51 | -5.27% | $12.20 | $12.21 | $11.22 | 10.53M |
| 2026-09-24 | $12.15 | -1.30% | $12.26 | $12.74 | $11.80 | 7.16M |
| 2026-09-23 | $12.31 | -6.03% | $12.84 | $12.99 | $12.25 | 7.54M |
| 2026-09-22 | $13.10 | -0.30% | $12.95 | $13.36 | $12.88 | 10.57M |
| 2026-09-21 | $13.14 | +1.31% | $13.48 | $13.66 | $12.99 | 12.65M |
| 2026-09-18 | $12.97 | +15.39% | $11.54 | $12.99 | $11.43 | 18.69M |
| 2026-09-17 | $11.24 | +1.90% | $11.51 | $11.94 | $11.12 | 8.72M |
| 2026-09-16 | $11.03 | +1.10% | $10.91 | $11.30 | $10.70 | 5.92M |
| 2026-09-15 | $10.91 | -6.43% | $11.33 | $11.53 | $10.81 | 8.89M |
| 2026-09-14 | $11.66 | -2.51% | $11.40 | $12.20 | $11.35 | 9.92M |
| 2026-09-11 | $11.96 | +3.73% | $11.88 | $12.13 | $11.63 | 6.96M |
| 2026-09-10 | $11.53 | -6.49% | $11.78 | $12.01 | $11.40 | 8.52M |
| 2026-09-09 | $12.33 | -2.68% | $12.76 | $12.85 | $12.07 | 6.87M |
| 2026-09-08 | $12.67 | +2.34% | $12.44 | $12.95 | $12.27 | 9.92M |
| 2026-09-04 | $12.38 | +3.95% | $11.72 | $12.48 | $11.65 | 11.18M |
| 2026-09-03 | $11.91 | +10.89% | $11.10 | $12.09 | $10.92 | 16.21M |
| 2026-09-02 | $10.74 | +3.77% | $10.40 | $10.94 | $10.14 | 9.74M |
| 2026-09-01 | $10.35 | -4.61% | $10.63 | $10.81 | $10.18 | 9.62M |
| 2026-08-31 | $10.85 | +5.14% | $10.36 | $10.94 | $10.10 | 11.67M |
| 2026-08-28 | $10.32 | -8.91% | $11.15 | $11.15 | $10.07 | 13.59M |
| 2026-08-27 | $11.33 | +6.19% | $11.20 | $11.90 | $11.07 | 13.53M |
| 2026-08-26 | $10.67 | -5.49% | $11.05 | $11.25 | $10.61 | 7.44M |
| 2026-08-25 | $11.29 | +3.48% | $10.70 | $11.40 | $10.70 | 10.99M |
| 2026-08-24 | $10.91 | -4.05% | $11.48 | $11.74 | $10.81 | 12.87M |
| 2026-08-21 | $11.37 | +9.01% | $11.10 | $11.79 | $10.57 | 28.24M |
| 2026-08-20 | $10.43 | +8.31% | $10.23 | $11.27 | $10.13 | 21.60M |
| 2026-08-19 | $9.63 | +7.00% | $8.99 | $10.09 | $8.52 | 18.96M |
| 2026-08-18 | $9.00 | -4.15% | $9.03 | $9.21 | $8.65 | 20.89M |
| 2026-08-17 | $9.39 | +2.85% | $9.57 | $9.70 | $9.09 | 15.27M |
| 2026-08-14 | $9.13 | +4.22% | $8.84 | $9.19 | $8.66 | 15.85M |
| 2026-08-13 | $8.76 | -2.88% | $9.04 | $9.35 | $8.65 | 11.51M |
| 2026-08-12 | $9.02 | +3.80% | $9.28 | $9.56 | $8.91 | 14.65M |
| 2026-08-11 | $8.69 | -0.06% | $9.20 | $9.35 | $8.44 | 18.56M |
| 2026-08-10 | $8.69 | -20.08% | $11.12 | $11.36 | $8.68 | 31.65M |
| 2026-08-07 | $10.88 | +3.42% | $11.02 | $11.04 | $10.19 | 9.31M |
| 2026-08-06 | $10.52 | -4.88% | $10.41 | $11.00 | $10.38 | 9.06M |
| 2026-08-05 | $11.06 | -2.81% | $11.75 | $12.25 | $11.04 | 11.77M |
| 2026-08-04 | $11.38 | +0.09% | $12.78 | $12.93 | $11.25 | 27.18M |
| 2026-08-03 | $11.37 | +8.08% | $10.28 | $11.47 | $10.03 | 9.41M |
| 2026-07-31 | $10.52 | -5.23% | $11.52 | $11.77 | $10.47 | 12.16M |
| 2026-07-30 | $11.10 | +24.72% | $9.64 | $11.42 | $9.64 | 15.31M |
| 2026-07-29 | $8.90 | -13.42% | $10.20 | $10.37 | $8.78 | 21.10M |
| 2026-07-28 | $10.28 | -9.43% | $10.90 | $10.91 | $10.02 | 13.44M |
| 2026-07-27 | $11.35 | -1.82% | $11.56 | $11.71 | $10.70 | 7.46M |
| 2026-07-24 | $11.56 | -5.01% | $11.98 | $12.31 | $11.33 | 5.60M |
| 2026-07-23 | $12.17 | -0.73% | $11.98 | $12.97 | $11.92 | 6.75M |
| 2026-07-22 | $12.26 | -1.76% | $12.07 | $12.84 | $12.03 | 4.38M |
| 2026-07-21 | $12.48 | +9.76% | $11.65 | $12.82 | $11.65 | 8.16M |
| 2026-07-20 | $11.37 | +5.87% | $11.00 | $11.61 | $11.00 | 6.61M |
| 2026-07-17 | $10.74 | -4.41% | $10.76 | $11.06 | $10.28 | 6.65M |
| 2026-07-16 | $11.23 | -10.62% | $12.25 | $12.36 | $10.96 | 7.58M |
| 2026-07-15 | $12.57 | +1.70% | $12.54 | $12.99 | $12.28 | 6.10M |
| 2026-07-14 | $12.36 | +1.90% | $12.49 | $12.78 | $12.05 | 6.37M |
| 2026-07-13 | $12.13 | -8.73% | $12.83 | $13.24 | $12.06 | 7.90M |
| 2026-07-10 | $13.29 | -7.26% | $14.53 | $14.78 | $13.17 | 9.37M |
| 2026-07-09 | $14.33 | +14.09% | $12.96 | $14.63 | $12.91 | 13.53M |
| 2026-07-08 | $12.56 | -2.45% | $12.63 | $13.41 | $11.95 | 11.31M |
| 2026-07-07 | $12.88 | -9.65% | $14.03 | $14.07 | $12.75 | 7.40M |
| 2026-07-06 | $14.25 | +2.89% | $14.30 | $15.58 | $14.12 | 8.84M |
| 2026-07-02 | $13.85 | -10.30% | $15.51 | $15.85 | $13.48 | 14.49M |
| 2026-07-01 | $15.44 | -2.71% | $15.44 | $15.98 | $14.56 | 10.30M |
| 2026-06-30 | $15.87 | +0.06% | $15.71 | $15.92 | $15.19 | 7.84M |
| 2026-06-29 | $15.86 | -7.52% | $17.90 | $17.90 | $15.12 | 13.44M |
| 2026-06-26 | $17.15 | +4.64% | $16.00 | $17.54 | $15.91 | 13.34M |
| 2026-06-25 | $16.39 | -6.45% | $17.81 | $17.90 | $15.48 | 8.83M |
| 2026-06-24 | $17.52 | +1.68% | $18.17 | $18.65 | $16.08 | 10.77M |
| 2026-06-23 | $17.23 | -1.15% | $16.47 | $18.42 | $16.19 | 8.75M |
| 2026-06-22 | $17.43 | -2.79% | $18.06 | $19.32 | $17.30 | 11.96M |
| 2026-06-18 | $17.93 | +0.06% | $18.22 | $18.42 | $17.49 | 8.74M |
| 2026-06-17 | $17.92 | -1.81% | $18.24 | $19.05 | $17.74 | 10.13M |
| 2026-06-16 | $18.25 | -0.38% | $18.19 | $19.16 | $18.05 | 5.77M |
| 2026-06-15 | $18.32 | +2.75% | $18.99 | $19.38 | $18.14 | 7.59M |
| 2026-06-12 | $17.83 | +1.02% | $17.40 | $17.92 | $17.05 | 8.35M |
| 2026-06-11 | $17.65 | +9.63% | $16.10 | $17.92 | $16.00 | 11.54M |
| 2026-06-10 | $16.10 | -7.52% | $17.21 | $17.80 | $15.97 | 10.78M |
| 2026-06-09 | $17.41 | -5.84% | $18.54 | $19.23 | $16.65 | 10.41M |
| 2026-06-08 | $18.49 | +5.84% | $17.76 | $18.78 | $17.66 | 15.09M |
| 2026-06-05 | $17.47 | -11.00% | $18.70 | $18.92 | $16.76 | 15.79M |
| 2026-06-04 | $19.63 | -0.41% | $18.93 | $20.11 | $18.56 | 17.13M |
| 2026-06-03 | $19.71 | +5.06% | $18.67 | $20.72 | $18.23 | 14.67M |
| 2026-06-02 | $18.76 | +1.35% | $18.20 | $19.09 | $18.06 | 12.06M |
| 2026-06-01 | $18.51 | +5.83% | $17.00 | $18.95 | $16.60 | 11.46M |
| 2026-05-29 | $17.49 | -4.84% | $18.08 | $18.21 | $17.04 | 11.41M |
| 2026-05-28 | $18.38 | +18.28% | $15.07 | $18.46 | $14.70 | 21.61M |
| 2026-05-27 | $15.54 | +2.85% | $15.10 | $15.93 | $14.32 | 18.34M |
| 2026-05-26 | $15.11 | +3.14% | $14.95 | $15.23 | $14.37 | 11.91M |
| 2026-05-22 | $14.65 | -1.81% | $14.86 | $15.27 | $14.36 | 7.94M |