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)

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.2840 0.2840 0.2560 0.2600 27,437 +0.00(+0.00%)
Sep 25, 2025 0.3099 0.3099 0.2550 0.2600 68,219 -0.02(-7.21%)
Sep 24, 2025 0.3200 0.3181 0.2800 0.2802 23,529 -0.01(-3.71%)
Sep 23, 2025 0.3197 0.3243 0.2802 0.2910 124,983 +0.00(+0.87%)
Sep 22, 2025 0.3000 0.3230 0.2750 0.2885 178,044 -0.01(-3.83%)
Sep 19, 2025 0.3700 0.3700 0.3000 0.3000 46,498 -0.02(-5.06%)
Sep 18, 2025 0.3358 0.3481 0.3100 0.3160 101,152 -0.03(-8.01%)
Sep 17, 2025 0.3570 0.3584 0.3300 0.3435 20,686 +0.02(+7.28%)
Sep 16, 2025 0.3000 0.3300 0.3000 0.3202 21,737 +0.02(+5.78%)
Sep 15, 2025 0.4370 0.4370 0.3016 0.3027 38,051 -0.06(-15.92%)
Sep 12, 2025 0.3450 0.3700 0.3022 0.3600 42,735 +0.06(+19.24%)
Sep 11, 2025 0.3500 0.3512 0.3001 0.3019 30,513 -0.05(-14.96%)
Sep 10, 2025 0.3201 0.3700 0.3001 0.3550 92,619 +0.02(+6.61%)
Sep 09, 2025 0.2850 0.3347 0.2750 0.3330 172,241 +0.06(+21.84%)
Sep 08, 2025 0.2792 0.3439 0.2651 0.2733 99,389 +0.00(+1.18%)
Sep 05, 2025 0.2900 0.2900 0.2600 0.2701 17,042 +0.01(+3.09%)
Sep 04, 2025 0.3030 0.3500 0.2600 0.2620 178,287 -0.03(-9.69%)
Sep 03, 2025 0.2926 0.3395 0.2900 0.2901 6,616 -0.06(-16.08%)
Sep 02, 2025 0.2650 0.3554 0.2650 0.3457 420,294 +0.08(+29.48%)
Aug 29, 2025 0.2668 0.3206 0.2650 0.2670 51,528 -0.01(-4.64%)
Aug 28, 2025 0.2820 0.2968 0.2800 0.2800 41,253 -0.01(-4.92%)
Aug 27, 2025 0.2651 0.2969 0.2651 0.2945 24,567 -0.00(-1.51%)
Aug 26, 2025 0.3000 0.3000 0.2750 0.2990 7,181 -0.00(-0.33%)
Aug 25, 2025 0.2800 0.3072 0.2500 0.3000 71,090 +0.02(+8.42%)
Aug 22, 2025 0.3200 0.3200 0.2600 0.2767 46,021 -0.01(-4.59%)
Aug 21, 2025 0.2937 0.3208 0.2836 0.2900 8,471 -0.01(-3.33%)
Aug 20, 2025 0.2975 0.3404 0.2975 0.3000 34,378 +0.02(+7.53%)
Aug 19, 2025 0.3200 0.3480 0.2700 0.2790 59,289 -0.04(-11.57%)
Aug 18, 2025 0.3500 0.3500 0.2511 0.3155 133,210 -0.05(-13.56%)
Aug 15, 2025 0.3800 0.3800 0.3044 0.3650 27,601 +0.05(+14.78%)
Aug 14, 2025 0.3400 0.3500 0.2900 0.3180 49,216 +0.01(+1.73%)
Aug 13, 2025 0.3268 0.4475 0.2925 0.3126 79,877 +0.00(+0.84%)
Aug 12, 2025 0.3650 0.3701 0.2875 0.3100 384,730 -0.10(-25.27%)
Aug 11, 2025 0.4250 0.4340 0.4050 0.4148 88,309 +0.01(+3.03%)
Aug 08, 2025 0.4200 0.4251 0.4026 0.4026 111,857 -0.01(-2.99%)
Aug 07, 2025 0.4117 0.4626 0.4117 0.4150 80,469 -0.01(-3.26%)
Aug 06, 2025 0.4800 0.4770 0.4103 0.4290 142,456 -0.03(-6.74%)
Aug 05, 2025 0.4600 0.5000 0.4400 0.4600 53,093 +0.00(+0.00%)
Aug 04, 2025 0.4700 0.4699 0.4055 0.4600 13,058 +0.06(+14.97%)
Aug 01, 2025 0.5000 0.5000 0.3600 0.4001 249,089 -0.09(-19.19%)
Jul 31, 2025 0.5000 0.5549 0.4900 0.4951 27,350 +0.01(+1.02%)
Jul 30, 2025 0.5500 0.5500 0.4600 0.4901 220,712 +0.00(+0.02%)
Jul 29, 2025 0.5000 0.5100 0.4500 0.4900 70,936 -0.02(-3.69%)
Jul 28, 2025 0.5145 0.5398 0.4900 0.5088 72,072 -0.02(-4.05%)
Jul 25, 2025 0.5800 0.5950 0.5227 0.5303 7,349 -0.02(-3.60%)
Jul 24, 2025 0.5200 0.5998 0.5175 0.5501 15,399 -0.01(-2.12%)
Jul 23, 2025 0.6300 0.6300 0.5175 0.5620 35,390 +0.01(+1.12%)
Jul 22, 2025 0.6800 0.6800 0.5012 0.5558 72,189 -0.05(-8.51%)
Jul 21, 2025 0.6800 0.6903 0.5800 0.6075 82,586 +0.02(+2.70%)
Jul 18, 2025 0.5800 0.7500 0.5500 0.5915 502,664 +0.08(+15.98%)
Jul 17, 2025 0.5600 0.5799 0.5000 0.5100 24,005 -0.02(-3.77%)
Jul 16, 2025 0.4500 0.5500 0.4500 0.5300 439,659 +0.10(+23.26%)
Jul 15, 2025 0.5000 0.5000 0.4300 0.4300 64,681 -0.06(-12.24%)
Jul 14, 2025 0.5890 0.5890 0.4860 0.4900 48,426 +0.01(+1.87%)
Jul 11, 2025 0.5300 0.5822 0.4810 0.4810 168,771 +0.01(+1.22%)
Jul 10, 2025 0.4863 0.5200 0.4550 0.4752 134,353 -0.02(-4.96%)
Jul 09, 2025 0.5600 0.5754 0.4608 0.5000 489,074 -0.04(-7.95%)
Jul 08, 2025 0.6200 0.6200 0.5250 0.5432 115,131 -0.02(-3.00%)
Jul 07, 2025 0.4910 0.6000 0.4910 0.5600 181,827 +0.05(+9.80%)
Jul 03, 2025 0.5294 0.5500 0.4672 0.5100 63,500 -0.02(-3.77%)
Jul 02, 2025 0.3524 0.5512 0.3524 0.5300 230,851 +0.16(+43.24%)
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.