Australia markets close in 4 hours 30 minutes

Bitcoin Depot Inc. (BTM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5200-0.0900 (-5.59%)
At close: 04:00PM EDT
1.5585 +0.04 (+2.53%)
After hours: 04:22PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20241.55001.59001.50001.52001.5200138,700
16 Sept 20241.62001.67001.60001.61001.610065,500
13 Sept 20241.58001.62001.55001.62001.620057,600
12 Sept 20241.59001.59001.53001.58001.580049,300
11 Sept 20241.54001.60001.51001.58001.580041,600
10 Sept 20241.50001.56001.48001.56001.560062,300
09 Sept 20241.56001.56001.40001.48001.4800159,000
06 Sept 20241.57001.57001.49001.57001.570081,300
05 Sept 20241.57001.58801.53001.57001.570043,600
04 Sept 20241.55001.59001.53001.58001.580024,700
03 Sept 20241.62001.67201.46001.53001.5300125,800
30 Aug 20241.64001.68001.61001.67001.670054,100
29 Aug 20241.63001.67001.58001.63001.630067,600
28 Aug 20241.65001.66001.62001.64001.640023,400
27 Aug 20241.74001.74001.56001.58001.5800105,200
26 Aug 20241.72001.74001.69001.74001.740038,700
23 Aug 20241.71001.75001.70001.73001.730036,000
22 Aug 20241.79001.79001.70001.71001.710030,000
21 Aug 20241.79001.79001.70001.78001.7800151,300
20 Aug 20241.75001.80001.71001.78001.7800151,200
19 Aug 20241.72001.75001.69501.75001.7500120,700
16 Aug 20241.68001.74001.63001.67001.670098,300
15 Aug 20241.56001.68001.55001.67001.6700106,700
14 Aug 20241.59001.65001.53001.56001.560081,500
13 Aug 20241.65001.65001.56001.57001.570049,400
12 Aug 20241.70001.70001.61001.65001.6500126,600
09 Aug 20241.60001.72001.55001.71001.7100170,000
08 Aug 20241.54001.58001.51001.54001.540085,900
07 Aug 20241.57001.58001.50001.53001.5300101,600
06 Aug 20241.54001.60001.54001.56001.560091,800
05 Aug 20241.36001.53001.33001.53001.5300121,100
02 Aug 20241.65001.65001.49001.51001.5100137,500
01 Aug 20241.73001.73001.59001.61001.610072,400
31 July 20241.70001.71001.68001.69001.6900102,800
30 July 20241.74001.77001.69001.71001.710049,500
29 July 20241.79001.80001.75001.76001.760092,100
26 July 20241.76001.79001.71001.74001.7400166,400
25 July 20241.80001.80001.73001.73501.7350217,200
24 July 20241.79001.82001.76001.79001.790064,800
23 July 20241.87001.87001.75001.81001.8100163,800
22 July 20241.75001.88001.71001.87001.8700627,200
19 July 20241.69001.75001.66001.71001.7100112,000
18 July 20241.67001.70001.62001.67001.6700111,900
17 July 20241.56001.68001.54001.63001.6300229,400
16 July 20241.60001.61001.52001.59001.5900122,600
15 July 20241.72001.72001.53001.58001.5800253,100
12 July 20241.63001.63901.57001.61001.610090,600
11 July 20241.60001.62001.59001.60001.600057,600
10 July 20241.60001.64001.57001.62001.620091,300
09 July 20241.67001.68001.60001.61001.610055,700
08 July 20241.68001.70501.63001.65001.650039,100
05 July 20241.73001.74001.64001.68001.680094,700
03 July 20241.67001.72801.64001.71001.710055,200
02 July 20241.77001.81001.62001.62001.6200114,200
01 July 20241.80001.82001.77001.78001.780063,500
28 June 20241.81001.81001.76001.80001.800065,000
27 June 20241.84001.84001.79001.81001.810033,100
26 June 20241.72001.84001.71201.80001.8000179,600
25 June 20241.65001.76001.65001.74001.7400103,000
24 June 20241.62001.68001.60001.63001.6300167,300
21 June 20241.84001.89001.45001.45001.4500477,300
20 June 20241.84001.92001.83101.85001.850042,600
18 June 20241.83001.93501.83001.85001.850075,700
17 June 20241.92001.92001.80001.85001.850058,900
14 June 20241.89001.91001.85001.85001.850041,800
13 June 20241.95001.97001.91001.92001.920058,700
12 June 20241.92001.99001.92001.96001.960043,000
11 June 20241.94001.98001.87001.98001.980038,400
10 June 20242.00002.00001.90001.92001.920054,600
07 June 20241.95001.99001.92001.94001.940028,400
06 June 20241.99002.02001.93001.95001.950058,300
05 June 20241.90002.01001.86001.96001.960066,900
04 June 20241.83001.95001.83001.90001.900099,400
03 June 20242.00002.00001.81001.82001.8200141,300
31 May 20241.98002.02001.96001.99001.990029,500
30 May 20242.00002.03001.97001.99001.9900157,100
29 May 20241.98002.03001.95001.99001.990040,100
28 May 20242.03002.05001.98001.99001.990076,800
24 May 20241.90002.09001.86702.04002.0400144,700
23 May 20241.89001.91001.80001.85001.8500117,100
22 May 20241.87001.94001.85001.90001.900033,800
21 May 20241.87001.99001.83001.88001.880091,100
20 May 20241.91001.95001.82501.89001.8900149,000
17 May 20241.94001.95001.82001.90001.900082,400
16 May 20241.92001.97001.89001.90001.900065,400
15 May 20241.85001.93001.85001.89001.890086,000
14 May 20241.87001.98001.86001.86001.860090,700
13 May 20241.90002.00001.84001.98001.9800158,400
10 May 20241.80001.93001.80001.86001.860071,400
09 May 20241.89001.91001.80001.83001.830050,900
08 May 20241.73001.90001.73001.89001.890065,100
07 May 20241.87001.90001.67001.73001.7300181,500
06 May 20241.97001.98301.87001.89001.8900120,100
03 May 20241.97002.07001.97001.98001.9800172,200
02 May 20241.92002.00001.92001.99001.990058,300
01 May 20241.93002.01001.92001.95001.9500125,000
30 Apr 20241.84001.98001.81001.96001.9600183,200
29 Apr 20241.76001.81001.65001.81001.8100194,800
26 Apr 20241.79001.81901.75001.80001.800058,000
25 Apr 20241.92001.95001.78001.80001.800086,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...