Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bitdeer Technologies Group | BTDR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.29 | -5.01% | 5.50 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.78 | 5.45 | 5.96 | 5.50 | 5.79 |
BTDR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.78 | 6.11 | 5.44 | 5.76 | 484,795 | -0.28 | -4.84% |
| 1 Month | 6.59 | 6.99 | 5.23 | 5.94 | 718,424 | -1.09 | -16.54% |
| 3 Months | 7.73 | 8.55 | 5.23 | 6.94 | 1,409,561 | -2.23 | -28.85% |
| 6 Months | 3.56 | 14.27 | 3.56 | 7.57 | 1,554,715 | 1.94 | 54.49% |
| 1 Year | 6.16 | 14.65 | 2.77 | 7.49 | 864,475 | -0.66 | -10.71% |
| 3 Years | 9.70 | 14.65 | 2.77 | 7.48 | 814,204 | -4.20 | -43.30% |
| 5 Years | 9.70 | 14.65 | 2.77 | 7.48 | 814,204 | -4.20 | -43.30% |
BTDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.50 | -0.29 | -5.01% | 5.78 | 5.96 | 5.45 | 477,672 |
| May 09 2024 | 5.79 | 0.15 | 2.57% | 5.57 | 5.84 | 5.56 | 313,504 |
| May 08 2024 | 5.645 | -0.11 | -1.83% | 5.68 | 5.71 | 5.44 | 469,368 |
| May 07 2024 | 5.75 | -0.09 | -1.54% | 5.86 | 5.89 | 5.68 | 521,042 |
| May 06 2024 | 5.84 | 0.10 | 1.74% | 5.89 | 6.11 | 5.81 | 624,309 |
| May 03 2024 | 5.74 | 0.10 | 1.77% | 5.78 | 5.8784 | 5.53 | 495,752 |
| May 02 2024 | 5.64 | 0.14 | 2.55% | 5.65 | 5.786 | 5.44 | 610,989 |
| May 01 2024 | 5.50 | 0.01 | 0.18% | 5.47 | 5.8228 | 5.35 | 617,613 |
| Apr 30 2024 | 5.49 | -0.54 | -8.96% | 5.98 | 6.04 | 5.47 | 845,043 |
| Apr 29 2024 | 6.03 | -0.32 | -5.04% | 6.29 | 6.29 | 5.89 | 708,432 |
| Apr 26 2024 | 6.35 | -0.11 | -1.70% | 6.48 | 6.59 | 6.28 | 524,032 |
| Apr 25 2024 | 6.46 | -0.02 | -0.31% | 6.21 | 6.505 | 6.1311 | 537,221 |
| Apr 24 2024 | 6.48 | -0.23 | -3.43% | 6.59 | 6.83 | 6.41 | 613,614 |
| Apr 23 2024 | 6.71 | 0.06 | 0.90% | 6.55 | 6.99 | 6.44 | 956,568 |
| Apr 22 2024 | 6.65 | 0.63 | 10.47% | 6.12 | 6.671 | 5.94 | 1,026,360 |
| Apr 19 2024 | 6.02 | 0.33 | 5.80% | 5.71 | 6.17 | 5.71 | 637,496 |
| Apr 18 2024 | 5.69 | 0.15 | 2.71% | 5.59 | 5.869 | 5.28 | 817,292 |
| Apr 17 2024 | 5.54 | 0.12 | 2.21% | 5.50 | 5.77 | 5.33 | 697,530 |
| Apr 16 2024 | 5.42 | -0.23 | -4.07% | 5.50 | 5.58 | 5.23 | 896,392 |
| Apr 15 2024 | 5.65 | -0.39 | -6.46% | 6.27 | 6.3299 | 5.60 | 1,173,276 |
| Apr 12 2024 | 6.04 | -0.53 | -8.07% | 6.59 | 6.60 | 5.90 | 1,428,127 |
| Apr 11 2024 | 6.57 | -0.10 | -1.50% | 6.68 | 6.73 | 6.46 | 675,178 |
