My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Warrant (NQ:BTMWW)

0.3027 -0.0573 (-15.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.