Bitdeer Technologies GroupBTDRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.75 | $13.48 | $12.50 | $13.19 | 4.09M |
| 1/30/2026 | $13.03 | $13.33 | $12.60 | $13.04 | 5.67M |
| 1/29/2026 | $13.90 | $13.90 | $12.98 | $13.26 | 4.68M |
| 1/28/2026 | $14.50 | $14.64 | $13.41 | $13.97 | 4.52M |
| 1/27/2026 | $13.62 | $14.47 | $13.56 | $14.39 | 6.09M |
| 1/26/2026 | $14.15 | $14.53 | $13.74 | $13.90 | 6.31M |
| 1/23/2026 | $14.00 | $14.83 | $13.45 | $14.53 | 8.01M |
| 1/22/2026 | $14.19 | $14.42 | $13.78 | $14.04 | 5.27M |
| 1/21/2026 | $14.93 | $15.00 | $13.68 | $14.19 | 6.50M |
| 1/20/2026 | $14.40 | $15.06 | $14.17 | $14.57 | 7.30M |
| 1/16/2026 | $15.26 | $16.24 | $14.75 | $15.84 | 8.73M |
| 1/15/2026 | $14.74 | $15.61 | $14.27 | $15.26 | 8.93M |
| 1/14/2026 | $13.05 | $14.80 | $12.73 | $14.76 | 13.71M |
| 1/13/2026 | $12.48 | $13.20 | $12.24 | $12.77 | 7.68M |
| 1/12/2026 | $11.43 | $12.41 | $11.31 | $12.27 | 5.02M |
| 1/9/2026 | $11.90 | $12.21 | $11.49 | $11.51 | 2.76M |
| 1/8/2026 | $11.33 | $12.03 | $11.30 | $11.73 | 2.67M |
| 1/7/2026 | $11.90 | $11.90 | $11.40 | $11.50 | 2.25M |
| 1/6/2026 | $12.56 | $12.62 | $11.58 | $11.97 | 3.88M |
| 1/5/2026 | $12.05 | $12.74 | $11.95 | $12.48 | 6.91M |
| 1/2/2026 | $11.42 | $11.83 | $11.23 | $11.55 | 4.25M |
| 12/31/2025 | $10.85 | $11.26 | $10.68 | $11.21 | 6.01M |
| 12/30/2025 | $11.17 | $11.20 | $10.79 | $10.85 | 2.61M |
| 12/29/2025 | $10.71 | $11.39 | $10.67 | $11.00 | 4.14M |
| 12/26/2025 | $11.50 | $11.51 | $10.65 | $10.74 | 3.87M |
| 12/24/2025 | $11.21 | $11.58 | $11.05 | $11.49 | 1.67M |
| 12/23/2025 | $11.04 | $11.45 | $10.97 | $11.31 | 2.98M |
| 12/22/2025 | $11.34 | $11.75 | $11.14 | $11.28 | 4.37M |
| 12/19/2025 | $10.24 | $11.14 | $10.24 | $11.01 | 8.83M |
| 12/18/2025 | $10.42 | $10.48 | $9.95 | $10.01 | 5.43M |
| 12/17/2025 | $10.19 | $10.49 | $9.69 | $9.76 | 5.54M |
| 12/16/2025 | $9.85 | $10.22 | $9.65 | $10.01 | 6.89M |
| 12/15/2025 | $10.70 | $10.84 | $9.79 | $9.85 | 7.66M |
| 12/12/2025 | $11.59 | $11.92 | $10.64 | $10.65 | 5.37M |
| 12/11/2025 | $11.15 | $11.78 | $10.85 | $11.72 | 3.80M |
| 12/10/2025 | $12.02 | $12.13 | $11.45 | $11.48 | 5.63M |
| 12/9/2025 | $11.59 | $12.61 | $11.54 | $12.22 | 5.20M |
| 12/8/2025 | $12.04 | $12.30 | $11.63 | $12.00 | 5.85M |
| 12/5/2025 | $12.30 | $12.38 | $11.69 | $11.81 | 7.88M |
| 12/4/2025 | $12.50 | $12.78 | $12.25 | $12.65 | 5.75M |
| 12/3/2025 | $12.69 | $12.81 | $12.27 | $12.61 | 4.85M |
| 12/2/2025 | $13.04 | $13.43 | $12.48 | $12.50 | 6.58M |
| 12/1/2025 | $12.35 | $13.20 | $12.25 | $12.95 | 7.17M |
| 11/28/2025 | $13.09 | $13.69 | $12.91 | $13.41 | 6.47M |
| 11/26/2025 | $11.94 | $12.78 | $11.73 | $12.67 | 9.19M |
| 11/25/2025 | $11.29 | $12.14 | $11.13 | $11.92 | 8.68M |
| 11/24/2025 | $10.45 | $11.61 | $10.40 | $11.52 | 8.14M |
| 11/21/2025 | $9.96 | $10.52 | $9.67 | $10.29 | 9.02M |
| 11/20/2025 | $10.64 | $11.43 | $10.09 | $10.15 | 10.11M |
| 11/19/2025 | $10.52 | $10.87 | $9.92 | $10.17 | 9.56M |
| 11/18/2025 | $10.33 | $10.94 | $10.15 | $10.71 | 7.21M |
| 11/17/2025 | $10.33 | $11.10 | $10.13 | $10.63 | 13.54M |
| 11/14/2025 | $10.49 | $11.32 | $10.21 | $10.52 | 12.32M |
| 11/13/2025 | $10.86 | $11.75 | $10.54 | $11.11 | 39.58M |
| 11/12/2025 | $15.51 | $15.54 | $13.60 | $13.94 | 8.49M |
| 11/11/2025 | $17.35 | $17.70 | $14.96 | $15.02 | 9.70M |
| 11/10/2025 | $22.98 | $23.30 | $17.34 | $17.65 | 12.59M |
| 11/7/2025 | $20.43 | $22.41 | $19.88 | $21.99 | 7.31M |
| 11/6/2025 | $21.83 | $22.13 | $21.03 | $21.22 | 5.10M |
| 11/5/2025 | $21.81 | $22.93 | $21.65 | $22.08 | 4.87M |