Bitdeer Technologies Group
12.33USD
-0.3400 (-2.68%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 12.67 | 9,917,900 |
| Fr 09/04/26 | 12.38 | 11,164,600 |
| Th 09/03/26 | 11.91 | 16,210,100 |
| We 09/02/26 | 10.74 | 9,737,200 |
| Tu 09/01/26 | 10.35 | 9,612,440 |
| Mo 08/31/26 | 10.85 | 11,634,955 |
| Fr 08/28/26 | 10.32 | 13,526,232 |
| Th 08/27/26 | 11.33 | 13,474,936 |
| We 08/26/26 | 10.67 | 7,355,862 |
| Tu 08/25/26 | 11.29 | 10,940,070 |
| Mo 08/24/26 | 10.91 | 12,849,132 |
| Fr 08/21/26 | 11.37 | 28,192,900 |
| Th 08/20/26 | 10.43 | 21,598,000 |
| We 08/19/26 | 9.63 | 18,961,100 |
| Tu 08/18/26 | 9.00 | 20,894,500 |
| Mo 08/17/26 | 9.39 | 15,268,800 |
| Fr 08/14/26 | 9.13 | 15,853,600 |
| Th 08/13/26 | 8.76 | 11,511,700 |
| We 08/12/26 | 9.02 | 14,650,600 |
| Tu 08/11/26 | 8.69 | 18,556,000 |
| Mo 08/10/26 | 8.69 | 31,653,100 |
| Fr 08/07/26 | 10.88 | 9,308,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 10.52 | 9,062,900 |
| We 08/05/26 | 11.06 | 11,765,500 |
| Tu 08/04/26 | 11.38 | 27,181,600 |
| Mo 08/03/26 | 11.37 | 9,406,500 |
| Fr 07/31/26 | 10.52 | 12,157,300 |
| Th 07/30/26 | 11.10 | 15,311,800 |
| We 07/29/26 | 8.90 | 21,098,100 |
| Tu 07/28/26 | 10.28 | 13,442,000 |
| Mo 07/27/26 | 11.35 | 7,461,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 12.88 | 7,403,000 |
| Mo 07/06/26 | 14.25 | 8,839,400 |
| Th 07/02/26 | 13.85 | 14,487,300 |
| We 07/01/26 | 15.44 | 10,300,700 |
| Tu 06/30/26 | 15.87 | 7,838,100 |
| Mo 06/29/26 | 15.86 | 13,438,000 |
| Fr 06/26/26 | 17.15 | 13,339,100 |
| Th 06/25/26 | 16.39 | 8,832,900 |
| We 06/24/26 | 17.52 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 19.71 | 14,670,800 |
| Tu 06/02/26 | 18.76 | 12,057,200 |
| Mo 06/01/26 | 18.51 | 11,455,300 |
| Fr 05/29/26 | 17.49 | 11,410,900 |
| Th 05/28/26 | 18.38 | 21,607,900 |
| We 05/27/26 | 15.54 | 18,339,900 |
| Tu 05/26/26 | 15.11 | 11,906,800 |
| Fr 05/22/26 | 14.65 | 7,944,800 |
| Th 05/21/26 | 14.92 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 11.84 | 4,717,500 |
| Th 04/30/26 | 11.29 | 6,239,900 |
| We 04/29/26 | 10.83 | 6,136,200 |
| Tu 04/28/26 | 11.30 | 6,492,400 |
| Mo 04/27/26 | 11.51 | 6,402,400 |
| Fr 04/24/26 | 12.06 | 4,441,800 |
| Th 04/23/26 | 12.16 | 5,985,300 |
| We 04/22/26 | 12.58 | 5,128,200 |
| Tu 04/21/26 | 12.08 | 5,453,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 8.65 | 7,099,100 |
| Mo 03/30/26 | 7.88 | 7,516,200 |
| Fr 03/27/26 | 8.37 | 6,872,700 |
| Th 03/26/26 | 8.71 | 12,246,800 |
| We 03/25/26 | 8.60 | 7,604,100 |
| Tu 03/24/26 | 8.23 | 6,596,200 |
| Mo 03/23/26 | 8.63 | 5,953,200 |
| Fr 03/20/26 | 8.11 | 12,031,100 |
| Th 03/19/26 | 8.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 7.70 | 5,915,400 |
| Th 02/26/26 | 7.96 | 5,780,800 |
| We 02/25/26 | 8.55 | 7,045,800 |
| Tu 02/24/26 | 8.38 | 7,862,300 |
| Mo 02/23/26 | 8.02 | 16,920,600 |
| Fr 02/20/26 | 7.78 | 33,478,500 |
| Th 02/19/26 | 7.94 | 45,844,900 |
| We 02/18/26 | 9.61 | 5,286,400 |
| Tu 02/17/26 | 9.48 | 9,625,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 14.39 | 6,089,800 |
| Mo 01/26/26 | 13.90 | 6,305,400 |
| Fr 01/23/26 | 14.53 | 8,010,900 |
| Th 01/22/26 | 14.04 | 5,266,200 |
| We 01/21/26 | 14.19 | 6,497,200 |
| Tu 01/20/26 | 14.57 | 7,301,200 |
| Fr 01/16/26 | 15.84 | 8,734,100 |
| Th 01/15/26 | 15.26 | 8,926,600 |
| We 01/14/26 | 14.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 11.31 | 2,974,800 |
| Mo 12/22/25 | 11.28 | 4,365,200 |
| Fr 12/19/25 | 11.01 | 8,831,400 |
| Th 12/18/25 | 10.01 | 5,428,200 |
| We 12/17/25 | 9.76 | 5,535,100 |
| Tu 12/16/25 | 10.01 | 6,885,500 |
| Mo 12/15/25 | 9.85 | 7,655,000 |
| Fr 12/12/25 | 10.65 | 5,369,700 |
| Th 12/11/25 | 11.72 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 10.15 | 10,108,800 |
| We 11/19/25 | 10.17 | 9,557,900 |
| Tu 11/18/25 | 10.71 | 7,211,900 |
| Mo 11/17/25 | 10.63 | 13,537,900 |
| Fr 11/14/25 | 10.52 | 12,320,800 |
| Th 11/13/25 | 11.11 | 39,581,900 |
| We 11/12/25 | 13.94 | 8,492,700 |
| Tu 11/11/25 | 15.02 | 9,695,400 |
| Mo 11/10/25 | 17.65 | 12,593,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 23.67 | 4,829,300 |
| Mo 10/20/25 | 25.57 | 8,538,500 |
| Fr 10/17/25 | 24.02 | 8,337,200 |
| Th 10/16/25 | 25.88 | 13,345,400 |
| We 10/15/25 | 25.90 | 32,869,900 |
| Tu 10/14/25 | 20.12 | 7,373,900 |
| Mo 10/13/25 | 20.45 | 11,960,100 |
| Fr 10/10/25 | 17.78 | 11,543,400 |
| Th 10/09/25 | 20.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 16.45 | 5,882,700 |
| Th 09/18/25 | 16.92 | 7,602,900 |
| We 09/17/25 | 16.94 | 7,604,100 |
| Tu 09/16/25 | 16.38 | 5,452,800 |
| Mo 09/15/25 | 15.93 | 6,737,300 |
| Fr 09/12/25 | 16.15 | 9,436,200 |
| Th 09/11/25 | 14.11 | 4,698,900 |
| We 09/10/25 | 13.64 | 4,577,300 |
| Tu 09/09/25 | 13.85 | 4,848,800 |
| Fr 07/24/26 | 11.56 | 5,600,100 |
| Th 07/23/26 | 12.17 | 6,746,800 |
| We 07/22/26 | 12.26 | 4,381,700 |
| Tu 07/21/26 | 12.48 | 8,162,700 |
| Mo 07/20/26 | 11.37 | 6,613,900 |
| Fr 07/17/26 | 10.74 | 6,653,900 |
| Th 07/16/26 | 11.23 | 7,583,000 |
| We 07/15/26 | 12.57 | 6,101,100 |
| Tu 07/14/26 | 12.36 | 6,365,500 |
| Mo 07/13/26 | 12.13 | 7,899,600 |
| Fr 07/10/26 | 13.29 | 9,368,100 |
| Th 07/09/26 | 14.33 | 13,526,600 |
| We 07/08/26 | 12.56 | 11,313,500 |
| 10,766,300 |
| Tu 06/23/26 | 17.23 | 8,752,200 |
| Mo 06/22/26 | 17.43 | 11,963,000 |
| Th 06/18/26 | 17.93 | 8,742,100 |
| We 06/17/26 | 17.92 | 10,126,800 |
| Tu 06/16/26 | 18.25 | 5,770,700 |
| Mo 06/15/26 | 18.32 | 7,587,700 |
| Fr 06/12/26 | 17.83 | 8,354,200 |
| Th 06/11/26 | 17.65 | 11,536,500 |
| We 06/10/26 | 16.10 | 10,783,300 |
| Tu 06/09/26 | 17.41 | 10,409,000 |
| Mo 06/08/26 | 18.49 | 15,094,500 |
| Fr 06/05/26 | 17.47 | 15,788,000 |
| Th 06/04/26 | 19.63 | 17,131,100 |
| 9,454,000 |
| We 05/20/26 | 13.28 | 7,089,900 |
| Tu 05/19/26 | 12.83 | 9,894,300 |
| Mo 05/18/26 | 13.15 | 8,067,000 |
| Fr 05/15/26 | 13.35 | 8,047,400 |
| Th 05/14/26 | 14.75 | 14,133,100 |
| We 05/13/26 | 13.22 | 6,986,300 |
| Tu 05/12/26 | 12.83 | 7,560,000 |
| Mo 05/11/26 | 13.17 | 6,721,800 |
| Fr 05/08/26 | 13.47 | 5,939,400 |
| Th 05/07/26 | 13.84 | 6,815,300 |
| We 05/06/26 | 15.10 | 14,380,100 |
| Tu 05/05/26 | 12.48 | 5,064,900 |
| Mo 05/04/26 | 12.16 | 5,064,300 |
| Mo 04/20/26 | 13.03 | 6,977,500 |
| Fr 04/17/26 | 12.89 | 10,396,400 |
| Th 04/16/26 | 12.42 | 6,043,100 |
| We 04/15/26 | 12.61 | 7,163,100 |
| Tu 04/14/26 | 11.97 | 10,033,600 |
| Mo 04/13/26 | 11.24 | 7,292,900 |
| Fr 04/10/26 | 10.76 | 4,663,500 |
| Th 04/09/26 | 10.33 | 6,037,200 |
| We 04/08/26 | 10.36 | 8,426,000 |
| Tu 04/07/26 | 9.41 | 5,460,400 |
| Mo 04/06/26 | 9.61 | 4,528,800 |
| Th 04/02/26 | 9.35 | 5,842,100 |
| We 04/01/26 | 9.34 | 7,481,400 |
| 6,493,600 |
| We 03/18/26 | 8.71 | 7,978,600 |
| Tu 03/17/26 | 9.25 | 16,808,800 |
| Mo 03/16/26 | 8.20 | 7,208,500 |
| Fr 03/13/26 | 7.50 | 5,282,600 |
| Th 03/12/26 | 7.34 | 3,556,200 |
| We 03/11/26 | 7.85 | 6,541,000 |
| Tu 03/10/26 | 7.60 | 8,871,000 |
| Mo 03/09/26 | 7.42 | 6,265,200 |
| Fr 03/06/26 | 7.28 | 7,910,700 |
| Th 03/05/26 | 7.80 | 6,434,800 |
| We 03/04/26 | 7.91 | 13,446,800 |
| Tu 03/03/26 | 7.56 | 8,284,300 |
| Mo 03/02/26 | 7.77 | 5,846,900 |
| Fr 02/13/26 | 10.08 | 5,735,700 |
| Th 02/12/26 | 10.37 | 6,898,800 |
| We 02/11/26 | 11.99 | 6,843,200 |
| Tu 02/10/26 | 12.20 | 4,412,100 |
| Mo 02/09/26 | 13.27 | 3,176,500 |
| Fr 02/06/26 | 12.59 | 4,555,200 |
| Th 02/05/26 | 11.01 | 6,918,200 |
| We 02/04/26 | 12.48 | 6,861,100 |
| Tu 02/03/26 | 12.96 | 4,923,700 |
| Mo 02/02/26 | 13.19 | 4,099,000 |
| Fr 01/30/26 | 13.04 | 5,672,500 |
| Th 01/29/26 | 13.26 | 4,675,300 |
| We 01/28/26 | 13.97 | 4,515,800 |
| 13,706,000 |
| Tu 01/13/26 | 12.77 | 7,683,000 |
| Mo 01/12/26 | 12.27 | 5,023,600 |
| Fr 01/09/26 | 11.51 | 2,764,300 |
| Th 01/08/26 | 11.73 | 2,670,200 |
| We 01/07/26 | 11.50 | 2,247,300 |
| Tu 01/06/26 | 11.97 | 3,883,100 |
| Mo 01/05/26 | 12.48 | 6,907,100 |
| Fr 01/02/26 | 11.55 | 4,246,800 |
| We 12/31/25 | 11.21 | 6,005,300 |
| Tu 12/30/25 | 10.85 | 2,611,400 |
| Mo 12/29/25 | 11.00 | 4,140,400 |
| Fr 12/26/25 | 10.74 | 3,868,700 |
| We 12/24/25 | 11.49 | 1,672,400 |
| 3,795,400 |
| We 12/10/25 | 11.48 | 5,630,900 |
| Tu 12/09/25 | 12.22 | 5,196,700 |
| Mo 12/08/25 | 12.00 | 5,845,200 |
| Fr 12/05/25 | 11.81 | 7,884,600 |
| Th 12/04/25 | 12.65 | 5,748,200 |
| We 12/03/25 | 12.61 | 4,845,100 |
| Tu 12/02/25 | 12.50 | 6,576,000 |
| Mo 12/01/25 | 12.95 | 7,171,800 |
| Fr 11/28/25 | 13.41 | 6,466,700 |
| We 11/26/25 | 12.67 | 9,193,600 |
| Tu 11/25/25 | 11.92 | 8,677,700 |
| Mo 11/24/25 | 11.52 | 8,135,000 |
| Fr 11/21/25 | 10.29 | 9,015,200 |
| Fr 11/07/25 | 21.99 | 7,309,000 |
| Th 11/06/25 | 21.22 | 5,096,500 |
| We 11/05/25 | 22.08 | 4,874,300 |
| Tu 11/04/25 | 21.34 | 5,753,900 |
| Mo 11/03/25 | 22.85 | 8,436,200 |
| Fr 10/31/25 | 22.20 | 3,727,200 |
| Th 10/30/25 | 22.53 | 3,986,200 |
| We 10/29/25 | 23.11 | 7,880,900 |
| Tu 10/28/25 | 24.11 | 4,780,000 |
| Mo 10/27/25 | 24.16 | 4,635,600 |
| Fr 10/24/25 | 23.24 | 5,375,400 |
| Th 10/23/25 | 21.72 | 4,496,000 |
| We 10/22/25 | 21.42 | 10,006,600 |
| 6,119,000 |
| We 10/08/25 | 19.95 | 8,736,000 |
| Tu 10/07/25 | 20.61 | 8,284,600 |
| Mo 10/06/25 | 20.89 | 7,934,000 |
| Fr 10/03/25 | 19.42 | 11,922,700 |
| Th 10/02/25 | 17.61 | 5,966,100 |
| We 10/01/25 | 18.00 | 6,726,900 |
| Tu 09/30/25 | 17.09 | 3,923,400 |
| Mo 09/29/25 | 17.31 | 3,724,300 |
| Fr 09/26/25 | 16.25 | 4,244,500 |
| Th 09/25/25 | 16.57 | 5,848,500 |
| We 09/24/25 | 17.52 | 5,785,700 |
| Tu 09/23/25 | 16.57 | 7,419,500 |
| Mo 09/22/25 | 17.96 | 9,441,900 |
| Mo 09/08/25 | 12.70 | 2,470,100 |