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. - Class A Common Stock (NQ:BTM)

0.9500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.9290 0.9599 0.8817 0.9526 547,933 +0.02(+2.04%)
Feb 17, 2026 0.9300 0.9690 0.9200 0.9336 896,996 +0.01(+0.95%)
Feb 13, 2026 0.8382 0.9683 0.8346 0.9248 1,196,514 +0.10(+12.33%)
Feb 12, 2026 0.8121 0.8422 0.8121 0.8233 601,089 +0.02(+2.32%)
Feb 11, 2026 0.8410 0.8608 0.7914 0.8046 665,654 -0.04(-4.83%)
Feb 10, 2026 0.8700 0.9003 0.8434 0.8454 543,034 -0.00(-0.56%)
Feb 09, 2026 0.8500 0.8800 0.8200 0.8502 1,069,854 +0.03(+3.05%)
Feb 06, 2026 0.8219 0.8350 0.7626 0.8250 2,042,796 +0.04(+5.73%)
Feb 05, 2026 0.8700 0.8700 0.7600 0.7803 1,142,665 -0.09(-10.67%)
Feb 04, 2026 0.9695 0.9695 0.8300 0.8735 1,327,624 -0.10(-9.90%)
Feb 03, 2026 0.9400 0.9983 0.8942 0.9695 1,233,134 +0.04(+4.22%)
Feb 02, 2026 1.030 1.040 0.9111 0.9302 2,727,705 -0.09(-8.80%)
Jan 30, 2026 1.080 1.080 1.020 1.020 714,000 -0.06(-5.56%)
Jan 29, 2026 1.100 1.109 1.050 1.080 801,314 -0.02(-1.82%)
Jan 28, 2026 1.120 1.130 1.051 1.100 647,925 -0.01(-0.90%)
Jan 27, 2026 1.090 1.120 1.070 1.110 522,286 +0.01(+0.91%)
Jan 26, 2026 1.200 1.200 1.080 1.100 1,204,283 -0.10(-8.33%)
Jan 23, 2026 1.190 1.250 1.180 1.200 908,483 +0.02(+1.69%)
Jan 22, 2026 1.280 1.280 1.160 1.180 1,645,134 -0.08(-6.35%)
Jan 21, 2026 1.270 1.300 1.200 1.260 894,274 -0.02(-1.56%)
Jan 20, 2026 1.320 1.329 1.260 1.280 771,824 -0.07(-5.19%)
Jan 16, 2026 1.360 1.400 1.340 1.350 952,066 +0.00(+0.00%)
Jan 15, 2026 1.370 1.410 1.330 1.350 655,589 -0.02(-1.46%)
Jan 14, 2026 1.420 1.440 1.355 1.370 678,321 +0.00(+0.00%)
Jan 13, 2026 1.370 1.440 1.340 1.370 906,067 +0.00(+0.00%)
Jan 12, 2026 1.320 1.370 1.300 1.370 894,960 +0.06(+4.58%)
Jan 09, 2026 1.430 1.435 1.310 1.310 861,518 -0.11(-7.75%)
Jan 08, 2026 1.350 1.440 1.320 1.420 700,140 +0.06(+4.41%)
Jan 07, 2026 1.290 1.400 1.290 1.360 1,003,915 +0.07(+5.43%)
Jan 06, 2026 1.380 1.410 1.250 1.290 1,263,357 -0.09(-6.52%)
Jan 05, 2026 1.350 1.410 1.340 1.380 877,203 +0.06(+4.55%)
Jan 02, 2026 1.320 1.350 1.270 1.320 889,992 +0.03(+2.33%)
Dec 31, 2025 1.330 1.340 1.250 1.290 1,025,918 -0.03(-2.27%)
Dec 30, 2025 1.300 1.340 1.290 1.320 572,578 +0.02(+1.54%)
Dec 29, 2025 1.270 1.330 1.260 1.300 731,395 +0.02(+1.56%)
Dec 26, 2025 1.320 1.330 1.280 1.280 484,763 -0.02(-1.54%)
Dec 24, 2025 1.280 1.350 1.270 1.300 594,622 +0.02(+1.56%)
Dec 23, 2025 1.300 1.310 1.270 1.280 429,180 -0.04(-3.03%)
Dec 22, 2025 1.370 1.395 1.320 1.320 522,363 -0.04(-2.94%)
Dec 19, 2025 1.330 1.385 1.330 1.360 569,541 +0.06(+4.62%)
Dec 18, 2025 1.300 1.385 1.300 1.300 528,991 +0.03(+2.36%)
Dec 17, 2025 1.340 1.360 1.270 1.270 1,006,664 -0.05(-3.79%)
Dec 16, 2025 1.350 1.350 1.300 1.320 693,085 +0.00(+0.00%)
Dec 15, 2025 1.420 1.430 1.310 1.320 780,562 -0.10(-7.04%)
Dec 12, 2025 1.500 1.540 1.400 1.420 689,270 -0.06(-4.05%)
Dec 11, 2025 1.600 1.600 1.480 1.480 835,311 -0.12(-7.50%)
Dec 10, 2025 1.560 1.690 1.560 1.600 2,016,703 +0.04(+2.56%)
Dec 09, 2025 1.380 1.580 1.343 1.560 2,210,080 +0.18(+13.04%)
Dec 08, 2025 1.340 1.388 1.290 1.380 1,072,641 +0.05(+3.76%)
Dec 05, 2025 1.400 1.400 1.320 1.330 1,550,042 -0.10(-6.99%)
Dec 04, 2025 1.430 1.490 1.390 1.430 1,024,025 +0.00(+0.00%)
Dec 03, 2025 1.510 1.510 1.410 1.430 731,328 -0.01(-0.69%)
Dec 02, 2025 1.490 1.505 1.440 1.440 976,457 +0.03(+2.13%)
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.