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)

0.0301 +0.0001 (+0.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.0337 0.0350 0.0271 0.0301 470,227 +0.00(+0.33%)
Apr 15, 2026 0.0299 0.0312 0.0246 0.0300 399,396 -0.00(-1.64%)
Apr 14, 2026 0.0300 0.0305 0.0287 0.0305 38,610 -0.00(-8.68%)
Apr 13, 2026 0.0300 0.0344 0.0250 0.0334 598,459 +0.00(+11.71%)
Apr 10, 2026 0.0276 0.0301 0.0248 0.0299 337,546 +0.00(+9.12%)
Apr 09, 2026 0.0240 0.0287 0.0240 0.0274 93,911 +0.00(+9.60%)
Apr 08, 2026 0.0398 0.0398 0.0249 0.0250 601,017 +0.00(+0.81%)
Apr 07, 2026 0.0226 0.0254 0.0206 0.0248 371,006 +0.00(+11.21%)
Apr 06, 2026 0.0234 0.0298 0.0223 0.0223 647,784 -0.00(-2.62%)
Apr 02, 2026 0.0235 0.0235 0.0200 0.0229 365,940 +0.00(+11.17%)
Apr 01, 2026 0.0216 0.0250 0.0190 0.0206 322,407 -0.00(-3.74%)
Mar 31, 2026 0.0250 0.0250 0.0206 0.0214 266,509 -0.00(-9.32%)
Mar 30, 2026 0.0245 0.0398 0.0235 0.0236 247,196 -0.00(-13.55%)
Mar 27, 2026 0.0298 0.0321 0.0253 0.0273 73,172 -0.00(-7.77%)
Mar 26, 2026 0.0300 0.0345 0.0290 0.0296 22,564 -0.00(-1.99%)
Mar 25, 2026 0.0387 0.0387 0.0300 0.0302 58,438 -0.01(-17.49%)
Mar 24, 2026 0.0377 0.0400 0.0322 0.0366 54,067 -0.00(-5.91%)
Mar 23, 2026 0.0373 0.0390 0.0322 0.0389 61,531 +0.01(+22.71%)
Mar 20, 2026 0.0350 0.0380 0.0316 0.0317 37,555 -0.00(-4.80%)
Mar 19, 2026 0.0398 0.0398 0.0331 0.0333 125,915 -0.00(-11.20%)
Mar 18, 2026 0.0400 0.0400 0.0371 0.0375 7,076 -0.00(-8.09%)
Mar 17, 2026 0.0500 0.0500 0.0350 0.0408 361,298 -0.00(-7.27%)
Mar 16, 2026 0.0456 0.0456 0.0405 0.0440 15,312 +0.00(+5.26%)
Mar 13, 2026 0.0466 0.0467 0.0415 0.0418 57,695 -0.00(-5.00%)
Mar 12, 2026 0.0425 0.0470 0.0404 0.0440 80,063 -0.00(-2.22%)
Mar 11, 2026 0.0470 0.0478 0.0410 0.0450 114,504 -0.00(-5.26%)
Mar 10, 2026 0.0499 0.0499 0.0404 0.0475 72,333 -0.00(-4.62%)
Mar 09, 2026 0.0454 0.0500 0.0380 0.0498 232,900 +0.00(+1.63%)
Mar 06, 2026 0.0532 0.0532 0.0450 0.0490 26,322 -0.00(-7.20%)
Mar 05, 2026 0.0505 0.0529 0.0495 0.0528 100,419 -0.00(-1.31%)
Mar 04, 2026 0.0517 0.0535 0.0425 0.0535 77,688 +0.00(+8.08%)
Mar 03, 2026 0.0538 0.0538 0.0495 0.0495 74,200 -0.00(-1.00%)
Mar 02, 2026 0.0599 0.0599 0.0450 0.0500 168,887 -0.01(-10.23%)
Feb 27, 2026 0.0535 0.0592 0.0482 0.0557 95,794 +0.00(+2.58%)
Feb 26, 2026 0.0690 0.0690 0.0533 0.0543 76,377 -0.00(-6.38%)
Feb 25, 2026 0.0700 0.0700 0.0532 0.0580 160,646 -0.00(-3.33%)
Feb 24, 2026 0.0723 0.0723 0.0571 0.0600 29,772 -0.00(-1.32%)
Feb 23, 2026 0.0670 0.0670 0.0529 0.0608 170,297 +0.00(+5.92%)
Feb 20, 2026 0.0620 0.0700 0.0475 0.0574 170,811 -0.00(-4.33%)
Feb 19, 2026 0.0673 0.0698 0.0475 0.0600 281,049 -0.01(-14.29%)
Feb 18, 2026 0.0650 0.0800 0.0650 0.0700 110,069 +0.00(+7.03%)
Feb 17, 2026 0.0799 0.0799 0.0653 0.0654 101,506 -0.01(-7.50%)
Feb 13, 2026 0.0800 0.0800 0.0668 0.0707 763,469 -0.00(-4.46%)
Feb 12, 2026 0.0699 0.0771 0.0630 0.0740 61,027 +0.00(+5.87%)
Feb 11, 2026 0.0700 0.0700 0.0631 0.0699 34,948 +0.01(+10.78%)
Feb 10, 2026 0.0700 0.0789 0.0614 0.0631 492,903 -0.00(-3.37%)
Feb 09, 2026 0.0730 0.0730 0.0602 0.0653 460,208 +0.01(+10.87%)
Feb 06, 2026 0.0600 0.0700 0.0458 0.0589 673,839 +0.02(+39.57%)
Feb 05, 2026 0.0700 0.0706 0.0404 0.0422 238,160 -0.02(-34.67%)
Feb 04, 2026 0.0750 0.0750 0.0600 0.0646 26,258 +0.01(+14.54%)
Feb 03, 2026 0.0540 0.0796 0.0471 0.0564 233,534 +0.00(+6.21%)
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.