BTDR - Bitdeer Technologies Group
13.54
2.190 16.174%
Share volume: 9,061,150
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$11.35
2.19
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $12.05 | $12.05 | $13.83 | $13.83 | $11.71 | $11.71 | $13.54 | $13.54 | 9,061,150 | $9,061,150.00 |
| 05-07-2025 | $10.90 | $10.90 | $11.38 | $11.38 | $10.55 | $10.55 | $11.35 | $11.35 | 3,890,770 | $3,890,770.00 |
| 05-06-2025 | $10.00 | $10.00 | $11.12 | $11.12 | $9.90 | $9.90 | $10.92 | $10.92 | 4,528,860 | $4,528,860.00 |
| 05-05-2025 | $10.52 | $10.52 | $10.65 | $10.65 | $9.87 | $9.87 | $10.25 | $10.25 | 3,307,932 | $3,307,932.00 |
| 05-02-2025 | $10.33 | $10.33 | $11.35 | $11.35 | $10.19 | $10.19 | $10.97 | $10.97 | 4,391,107 | $4,391,107.00 |
| 05-01-2025 | $10.13 | $10.13 | $10.72 | $10.72 | $9.84 | $9.84 | $10.18 | $10.18 | 5,673,547 | $5,673,547.00 |
| 04-30-2025 | $9.40 | $9.40 | $9.65 | $9.65 | $9.08 | $9.08 | $9.57 | $9.57 | 2,543,670 | $2,543,670.00 |
| 04-29-2025 | $10.02 | $10.02 | $10.17 | $10.17 | $9.64 | $9.64 | $9.85 | $9.85 | 2,620,561 | $2,620,561.00 |
| 04-28-2025 | $10.52 | $10.52 | $10.52 | $10.52 | $9.50 | $9.50 | $10.02 | $10.02 | 3,881,007 | $3,881,007.00 |
| 04-25-2025 | $10.66 | $10.66 | $10.81 | $10.81 | $10.16 | $10.16 | $10.53 | $10.53 | 5,235,968 | $5,235,968.00 |
