ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bitcoin Depot Inc. - Warrant (NQ:BTMWW)

0.1110 -0.0091 (-7.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1200 0.1296 0.1101 0.1110 198,132 -0.01(-7.58%)
Dec 24, 2025 0.1400 0.1400 0.1137 0.1201 15,681 +0.01(+6.76%)
Dec 23, 2025 0.1220 0.1224 0.1100 0.1125 88,230 -0.01(-7.79%)
Dec 22, 2025 0.1185 0.1288 0.1185 0.1220 38,138 +0.01(+5.08%)
Dec 19, 2025 0.1120 0.1384 0.1120 0.1161 35,753 +0.00(+0.09%)
Dec 18, 2025 0.1100 0.1238 0.1075 0.1160 235,244 -0.00(-3.17%)
Dec 17, 2025 0.1013 0.1199 0.1013 0.1198 29,824 +0.00(+1.01%)
Dec 16, 2025 0.1113 0.1200 0.1113 0.1186 13,178 +0.01(+7.72%)
Dec 15, 2025 0.1102 0.1377 0.1060 0.1101 31,425 -0.03(-20.28%)
Dec 12, 2025 0.1320 0.1400 0.1000 0.1381 79,725 +0.01(+6.07%)
Dec 11, 2025 0.1330 0.1399 0.1300 0.1302 21,184 -0.02(-12.97%)
Dec 10, 2025 0.1396 0.1506 0.1326 0.1496 142,027 +0.01(+8.96%)
Dec 09, 2025 0.1250 0.1396 0.1250 0.1373 46,429 +0.01(+9.84%)
Dec 08, 2025 0.1274 0.1346 0.1202 0.1250 29,882 +0.00(+4.08%)
Dec 05, 2025 0.1400 0.1400 0.1181 0.1201 35,725 -0.01(-5.13%)
Dec 04, 2025 0.1448 0.1500 0.1266 0.1266 24,631 -0.02(-11.78%)
Dec 03, 2025 0.1388 0.1449 0.1251 0.1435 50,555 +0.00(+2.50%)
Dec 02, 2025 0.1250 0.1450 0.1250 0.1400 49,288 +0.01(+5.66%)
Dec 01, 2025 0.1600 0.1600 0.1325 0.1325 21,330 -0.01(-9.25%)
Nov 28, 2025 0.1300 0.1592 0.1300 0.1460 67,178 +0.02(+18.31%)
Nov 26, 2025 0.1210 0.1459 0.1210 0.1234 40,233 -0.02(-11.10%)
Nov 25, 2025 0.1301 0.1599 0.1160 0.1388 54,159 +0.01(+10.86%)
Nov 24, 2025 0.1400 0.1600 0.1100 0.1252 84,352 -0.01(-4.06%)
Nov 21, 2025 0.1495 0.1495 0.1211 0.1305 42,586 -0.00(-0.38%)
Nov 20, 2025 0.1600 0.1600 0.1310 0.1310 48,003 -0.01(-9.72%)
Nov 19, 2025 0.1710 0.2200 0.1401 0.1451 72,116 -0.03(-19.39%)
Nov 18, 2025 0.1996 0.2250 0.1620 0.1800 100,062 +0.02(+11.80%)
Nov 17, 2025 0.2147 0.2297 0.1602 0.1610 48,079 -0.05(-24.24%)
Nov 14, 2025 0.2006 0.2299 0.2000 0.2125 38,250 +0.00(+1.19%)
Nov 13, 2025 0.2300 0.2500 0.2000 0.2100 132,013 -0.04(-16.00%)
Nov 12, 2025 0.2650 0.2900 0.2110 0.2500 137,907 -0.01(-4.58%)
Nov 11, 2025 0.2696 0.2800 0.2601 0.2620 6,322 +0.00(+0.77%)
Nov 10, 2025 0.2886 0.2886 0.2600 0.2600 22,226 +0.00(+1.48%)
Nov 07, 2025 0.2530 0.3300 0.2530 0.2562 144,437 -0.04(-14.60%)
Nov 06, 2025 0.2469 0.3002 0.2400 0.3000 186,194 +0.07(+28.15%)
Nov 05, 2025 0.2425 0.2699 0.2341 0.2341 91,332 -0.01(-2.54%)
Nov 04, 2025 0.2695 0.2700 0.2340 0.2402 120,044 -0.01(-2.16%)
Nov 03, 2025 0.2704 0.2800 0.2455 0.2455 43,824 -0.04(-13.28%)
Oct 31, 2025 0.2798 0.2831 0.2759 0.2831 22,141 +0.03(+11.37%)
Oct 30, 2025 0.2600 0.2735 0.2455 0.2542 47,231 -0.01(-4.08%)
Oct 29, 2025 0.2900 0.2900 0.2600 0.2650 38,398 -0.02(-8.62%)
Oct 28, 2025 0.2710 0.2950 0.2710 0.2900 14,771 +0.01(+2.84%)
Oct 27, 2025 0.3000 0.3200 0.2800 0.2820 15,782 -0.03(-9.03%)
Oct 24, 2025 0.2735 0.3240 0.2735 0.3100 268,350 +0.04(+14.05%)
Oct 23, 2025 0.2859 0.2869 0.2456 0.2718 132,311 +0.02(+6.59%)
Oct 22, 2025 0.2759 0.2858 0.2287 0.2550 71,784 -0.02(-6.70%)
Oct 21, 2025 0.2834 0.2835 0.2655 0.2733 21,423 +0.01(+2.17%)
Oct 20, 2025 0.2823 0.2925 0.2600 0.2675 52,081 -0.00(-0.56%)
Oct 17, 2025 0.2700 0.2800 0.2510 0.2690 75,023 -0.00(-1.57%)
Oct 16, 2025 0.2850 0.2876 0.2600 0.2733 60,412 -0.01(-4.11%)
Oct 15, 2025 0.3100 0.3166 0.2850 0.2850 75,776 -0.02(-7.95%)
Oct 14, 2025 0.3000 0.3296 0.2910 0.3096 79,572 -0.00(-0.19%)
Oct 13, 2025 0.3300 0.3300 0.2910 0.3102 95,421 -0.02(-7.10%)
Oct 10, 2025 0.3012 0.3339 0.2850 0.3339 251,482 -0.01(-1.79%)
Oct 09, 2025 0.3341 0.3450 0.2830 0.3400 81,594 +0.01(+1.52%)
Oct 08, 2025 0.2760 0.3900 0.2660 0.3349 381,323 +0.05(+18.17%)
Oct 07, 2025 0.3028 0.3388 0.2574 0.2834 347,550 -0.08(-21.28%)
Oct 06, 2025 0.3000 0.4495 0.3000 0.3600 175,515 +0.06(+20.00%)
Oct 03, 2025 0.3400 0.3442 0.2901 0.3000 50,447 +0.01(+2.42%)
Oct 02, 2025 0.2926 0.3227 0.2837 0.2929 71,979 -0.01(-3.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.