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)

2.460 +0.300 (+13.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 2.010 2.220 1.915 2.160 93,491 +0.09(+4.35%)
Apr 01, 2026 2.200 2.270 1.960 2.070 188,149 -0.11(-5.05%)
Mar 31, 2026 2.060 2.251 2.030 2.180 133,324 +0.15(+7.39%)
Mar 30, 2026 2.130 2.172 1.905 2.030 143,795 +0.01(+0.50%)
Mar 27, 2026 2.410 2.410 2.000 2.020 222,361 -0.45(-18.22%)
Mar 26, 2026 2.530 2.650 2.350 2.470 183,468 -0.15(-5.54%)
Mar 25, 2026 2.910 2.991 2.545 2.615 232,615 -0.18(-6.61%)
Mar 24, 2026 3.230 3.330 2.770 2.800 216,110 -0.47(-14.37%)
Mar 23, 2026 3.120 3.350 3.080 3.270 152,157 +0.15(+4.81%)
Mar 20, 2026 3.240 3.270 3.070 3.120 124,711 -0.12(-3.70%)
Mar 19, 2026 3.520 3.585 3.160 3.240 164,942 -0.28(-8.09%)
Mar 18, 2026 4.000 4.010 3.520 3.525 181,682 -0.53(-13.18%)
Mar 17, 2026 3.980 4.248 3.875 4.060 132,687 +0.03(+0.74%)
Mar 16, 2026 4.300 4.520 3.753 4.030 302,087 -0.35(-7.99%)
Mar 13, 2026 4.590 4.740 4.300 4.380 161,582 -0.17(-3.74%)
Mar 12, 2026 4.880 4.900 4.510 4.550 101,476 -0.38(-7.71%)
Mar 11, 2026 4.870 5.050 4.790 4.930 108,852 +0.09(+1.86%)
Mar 10, 2026 4.740 5.139 4.680 4.840 157,042 +0.11(+2.33%)
Mar 09, 2026 4.950 5.184 4.640 4.730 189,912 -0.18(-3.67%)
Mar 06, 2026 5.270 5.270 4.845 4.910 169,069 -0.42(-7.88%)
Mar 05, 2026 5.320 5.700 5.290 5.330 190,382 -0.02(-0.37%)
Mar 04, 2026 4.910 5.490 4.900 5.350 257,962 +0.59(+12.39%)
Mar 03, 2026 4.650 4.870 4.440 4.760 105,214 -0.05(-1.04%)
Mar 02, 2026 4.390 4.890 4.310 4.810 236,844 +0.42(+9.57%)
Feb 27, 2026 5.130 5.150 4.261 4.390 257,565 -0.76(-14.76%)
Feb 26, 2026 5.050 5.500 4.960 5.150 201,291 +0.10(+1.98%)
Feb 25, 2026 5.480 5.700 5.050 5.050 228,992 -0.32(-5.96%)
Feb 24, 2026 5.360 5.760 5.330 5.370 199,730 -0.39(-6.77%)
Feb 23, 2026 6.200 6.580 5.410 5.760 277,462 +4.87(+543.72%)
Feb 20, 2026 0.9101 0.9299 0.8730 0.8948 808,629 -0.06(-5.81%)
Feb 19, 2026 0.8300 0.9518 0.8225 0.9500 1,441,766 -0.00(-0.27%)
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 1,142,625 -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%)
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.