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)

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0550 0.0550 0.0490 0.0531 127,606 +0.00(+7.71%)
Jan 30, 2026 0.0526 0.0569 0.0476 0.0493 50,303 -0.00(-6.27%)
Jan 29, 2026 0.0725 0.0725 0.0187 0.0526 1,087,498 -0.02(-28.92%)
Jan 28, 2026 0.0778 0.0780 0.0700 0.0740 20,657 +0.00(+6.32%)
Jan 27, 2026 0.0896 0.0896 0.0675 0.0696 37,429 -0.01(-8.30%)
Jan 26, 2026 0.0800 0.0800 0.0720 0.0759 115,981 +0.00(+1.20%)
Jan 23, 2026 0.1094 0.1100 0.0706 0.0750 456,628 -0.02(-23.39%)
Jan 22, 2026 0.0930 0.1050 0.0915 0.0979 13,139 +0.01(+5.38%)
Jan 21, 2026 0.0850 0.0933 0.0768 0.0929 179,943 +0.01(+8.53%)
Jan 20, 2026 0.1194 0.1194 0.0673 0.0856 498,977 -0.03(-28.67%)
Jan 16, 2026 0.1216 0.1279 0.1100 0.1200 70,834 +0.01(+6.57%)
Jan 15, 2026 0.1100 0.1339 0.1105 0.1126 73,848 -0.01(-6.94%)
Jan 14, 2026 0.1105 0.1300 0.1105 0.1210 159,769 +0.01(+9.70%)
Jan 13, 2026 0.1105 0.1200 0.1103 0.1103 58,978 -0.01(-8.08%)
Jan 12, 2026 0.1200 0.1256 0.1200 0.1200 40,546 -0.00(-0.08%)
Jan 09, 2026 0.1298 0.1298 0.1200 0.1201 73,586 +0.00(+3.09%)
Jan 08, 2026 0.1156 0.1200 0.1156 0.1165 98,892 +0.00(+0.78%)
Jan 07, 2026 0.1481 0.1481 0.1135 0.1156 29,637 -0.01(-9.62%)
Jan 06, 2026 0.1299 0.1349 0.1181 0.1279 26,636 +0.01(+6.49%)
Jan 05, 2026 0.1200 0.1350 0.1150 0.1201 138,186 +0.00(+0.08%)
Jan 02, 2026 0.1494 0.1494 0.1010 0.1200 111,982 +0.01(+6.86%)
Dec 31, 2025 0.1184 0.1194 0.1001 0.1123 75,119 +0.00(+1.91%)
Dec 30, 2025 0.1102 0.1350 0.1101 0.1102 265,258 -0.00(-0.81%)
Dec 29, 2025 0.1103 0.1406 0.1103 0.1111 22,897 +0.00(+0.09%)
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%)
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.