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)

3.540 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 3.520 3.570 3.450 3.540 389,945 +0.01(+0.28%)
Sep 25, 2025 3.590 3.619 3.450 3.530 516,286 -0.04(-1.12%)
Sep 24, 2025 3.630 3.670 3.530 3.570 461,437 -0.06(-1.65%)
Sep 23, 2025 3.630 3.770 3.610 3.630 652,791 +0.00(+0.00%)
Sep 22, 2025 3.670 3.700 3.530 3.630 818,379 -0.03(-0.82%)
Sep 19, 2025 3.920 3.950 3.660 3.660 1,166,456 -0.26(-6.63%)
Sep 18, 2025 3.960 3.980 3.840 3.920 778,937 +0.01(+0.26%)
Sep 17, 2025 3.910 4.080 3.880 3.910 777,051 +0.00(+0.00%)
Sep 16, 2025 3.910 3.910 3.800 3.910 486,634 +0.00(+0.00%)
Sep 15, 2025 3.970 4.050 3.900 3.910 728,428 -0.02(-0.51%)
Sep 12, 2025 3.730 3.960 3.720 3.930 838,400 +0.16(+4.24%)
Sep 11, 2025 3.760 3.951 3.735 3.770 847,635 -0.02(-0.53%)
Sep 10, 2025 3.730 3.930 3.705 3.790 1,079,867 +0.09(+2.43%)
Sep 09, 2025 3.700 3.790 3.520 3.700 1,930,840 +0.00(+0.00%)
Sep 08, 2025 3.520 3.740 3.520 3.700 992,643 +0.18(+5.11%)
Sep 05, 2025 3.500 3.560 3.420 3.520 790,797 +0.07(+2.03%)
Sep 04, 2025 3.540 3.570 3.360 3.450 659,952 -0.10(-2.82%)
Sep 03, 2025 3.600 3.600 3.520 3.550 628,930 -0.06(-1.66%)
Sep 02, 2025 3.600 3.660 3.440 3.610 759,508 -0.01(-0.28%)
Aug 29, 2025 3.850 3.870 3.620 3.620 682,880 -0.21(-5.48%)
Aug 28, 2025 3.870 3.960 3.821 3.830 777,634 -0.01(-0.26%)
Aug 27, 2025 3.790 3.890 3.770 3.840 817,776 +0.03(+0.79%)
Aug 26, 2025 3.820 3.870 3.760 3.810 467,233 +0.03(+0.79%)
Aug 25, 2025 3.710 3.850 3.670 3.780 881,872 -0.03(-0.79%)
Aug 22, 2025 3.840 3.976 3.790 3.810 600,935 -0.04(-1.04%)
Aug 21, 2025 3.750 3.880 3.750 3.850 579,708 +0.10(+2.67%)
Aug 20, 2025 3.800 3.844 3.650 3.750 728,760 -0.08(-2.09%)
Aug 19, 2025 4.070 4.070 3.620 3.830 1,548,056 -0.21(-5.20%)
Aug 18, 2025 4.020 4.100 3.900 4.040 982,270 -0.03(-0.74%)
Aug 15, 2025 4.170 4.170 4.020 4.070 841,745 -0.04(-0.97%)
Aug 14, 2025 4.360 4.420 4.080 4.110 1,240,360 -0.32(-7.22%)
Aug 13, 2025 4.240 4.680 4.240 4.430 1,449,297 +0.21(+4.98%)
Aug 12, 2025 4.310 4.530 4.021 4.220 2,639,381 -0.60(-12.45%)
Aug 11, 2025 5.060 5.092 4.780 4.820 1,213,323 -0.08(-1.63%)
Aug 08, 2025 4.940 5.050 4.810 4.900 742,578 -0.02(-0.41%)
Aug 07, 2025 5.000 5.120 4.890 4.920 434,318 -0.05(-1.01%)
Aug 06, 2025 5.030 5.040 4.890 4.970 461,402 -0.06(-1.19%)
Aug 05, 2025 5.020 5.100 4.870 5.030 637,595 +0.03(+0.60%)
Aug 04, 2025 4.700 5.000 4.670 5.000 778,382 +0.36(+7.76%)
Aug 01, 2025 4.810 4.820 4.570 4.640 1,246,492 -0.32(-6.45%)
Jul 31, 2025 5.050 5.220 4.940 4.960 645,420 -0.03(-0.60%)
Jul 30, 2025 5.000 5.220 4.900 4.990 845,993 +0.00(+0.00%)
Jul 29, 2025 5.280 5.400 4.955 4.990 1,095,283 -0.25(-4.77%)
Jul 28, 2025 5.340 5.400 5.080 5.240 826,736 -0.08(-1.50%)
Jul 25, 2025 5.300 5.350 5.120 5.320 634,011 +0.05(+0.95%)
Jul 24, 2025 5.420 5.700 5.240 5.270 950,921 -0.21(-3.83%)
Jul 23, 2025 5.470 5.535 5.320 5.480 965,885 -0.05(-0.90%)
Jul 22, 2025 5.570 5.570 5.310 5.530 993,822 +0.09(+1.65%)
Jul 21, 2025 6.020 6.020 5.380 5.440 1,795,248 -0.40(-6.85%)
Jul 18, 2025 5.970 6.790 5.630 5.840 3,301,362 +0.02(+0.34%)
Jul 17, 2025 5.850 5.861 5.680 5.820 1,153,089 +0.01(+0.17%)
Jul 16, 2025 5.240 5.900 5.180 5.810 2,835,973 +0.72(+14.15%)
Jul 15, 2025 5.435 5.480 5.030 5.090 1,445,675 -0.45(-8.12%)
Jul 14, 2025 5.640 5.800 5.340 5.540 1,208,640 +0.01(+0.18%)
Jul 11, 2025 5.800 6.010 5.340 5.530 1,896,863 -0.13(-2.30%)
Jul 10, 2025 5.660 5.740 5.480 5.660 1,084,562 -0.02(-0.35%)
Jul 09, 2025 6.010 6.055 5.650 5.680 1,127,028 -0.31(-5.18%)
Jul 08, 2025 6.000 6.190 5.770 5.990 1,436,600 +0.03(+0.50%)
Jul 07, 2025 5.750 6.210 5.710 5.960 2,569,879 +0.37(+6.62%)
Jul 03, 2025 5.670 5.850 5.475 5.590 2,825,296 +0.05(+0.90%)
Jul 02, 2025 4.830 5.570 4.830 5.540 2,370,318 +0.71(+14.70%)
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 following
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.