Get the Stockscreener App
14.65
1.81%
-0.27
After Hours:
14.65
Bitdeer Technologies Group Stock (BTDR) Price History
The historical daily chart and data for Bitdeer Technologies Group stock (BTDR), show that the latest closing stock price as of May 22, 2026, is $14.65.
- Bitdeer Technologies Group all-time high stock price is $27.80, occurred on October 15, 2025.
- The lowest Bitdeer Technologies Group stock price recorded was $2.77 on October 23, 2023. Since then, Bitdeer Technologies Group's stock price has risen over 428.88% to $14.65 now.
- The 52-week high stock price for BTDR is $27.80, representing a 89.76% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BTDR is $6.9157, indicating a -52.79% decrease from the current share price, occurred on March 09, 2026.
The table below shows more information about BTDR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $15.27 | $14.36 | $0.91 | 7,828,124.0 | -1.81% |
| May 21, 2026 | $14.99 | $13.30 | $1.69 | 9,276,779.0 | +12.35% |
| May 20, 2026 | $13.75 | $12.83 | $0.92 | 7,080,236.0 | +3.51% |
| May 19, 2026 | $13.04 | $12.20 | $0.84 | 9,879,537.0 | -2.43% |
| May 18, 2026 | $13.58 | $12.34 | $1.24 | 8,002,642.0 | -1.50% |
| May 15, 2026 | $14.40 | $12.95 | $1.45 | 7,981,465.0 | -9.49% |
| May 14, 2026 | $14.87 | $12.64 | $2.23 | 14,084,398.0 | +11.57% |
| May 13, 2026 | $13.39 | $12.48 | $0.91 | 6,887,085.0 | +3.04% |
| May 12, 2026 | $13.16 | $12.28 | $0.88 | 7,537,481.0 | -2.58% |
| May 11, 2026 | $13.67 | $12.88 | $0.795 | 6,676,455.0 | -2.23% |
| May 08, 2026 | $13.95 | $12.97 | $0.9799 | 5,890,113.0 | -2.67% |
| May 07, 2026 | $14.90 | $13.34 | $1.56 | 6,624,906.0 | -8.34% |
| May 06, 2026 | $15.11 | $12.95 | $2.16 | 14,320,546.0 | +20.99% |
| May 05, 2026 | $12.52 | $12.12 | $0.395 | 5,016,482.0 | +2.63% |
| May 04, 2026 | $12.43 | $11.95 | $0.4799 | 5,012,573.0 | +2.70% |
| May 01, 2026 | $12.12 | $11.31 | $0.8107 | 4,679,941.0 | +4.87% |
| Apr 30, 2026 | $11.67 | $10.87 | $0.80 | 6,202,787.0 | +4.25% |
| Apr 29, 2026 | $11.22 | $10.77 | $0.455 | 5,991,822.0 | -4.16% |
| Apr 28, 2026 | $11.54 | $10.80 | $0.73 | 6,488,976.0 | -1.82% |
Bitdeer Technologies Group Stock (BTDR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitdeer Technologies Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTDR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitdeer Technologies Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitdeer Technologies Group Stock (BTDR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.27 | $11.31 | $3.96 | 134,606,887.0 | +29.76% |
| Apr, 2026 | $13.24 | $8.75 | $4.49 | 133,145,956.0 | +30.52% |
| Mar, 2026 | $9.60 | $6.92 | $2.68 | 175,892,494.0 | +12.34% |
| Feb, 2026 | $13.91 | $7.52 | $6.39 | 188,286,870.0 | -40.95% |
| Jan, 2026 | $16.24 | $11.23 | $5.01 | 120,162,178.0 | +16.32% |
Bitdeer Technologies Group Stock (BTDR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.43 | $9.65 | $3.78 | 110,010,451.0 | -19.09% |
| Nov, 2025 | $24.30 | $9.67 | $14.63 | 193,654,553.0 | -39.59% |
| Oct, 2025 | $27.80 | $17.20 | $10.60 | 199,232,134.0 | +29.90% |
| Sep, 2025 | $18.84 | $11.85 | $6.99 | 115,642,533.0 | +19.59% |
| Aug, 2025 | $14.77 | $11.88 | $2.89 | 70,334,152.0 | +10.86% |
| Jul, 2025 | $15.63 | $10.80 | $4.83 | 102,467,521.0 | +12.28% |
| Jun, 2025 | $14.75 | $10.41 | $4.34 | 93,838,232.0 | -10.73% |
| May, 2025 | $16.23 | $9.84 | $6.39 | 112,626,081.0 | +34.38% |
| Apr, 2025 | $10.81 | $6.84 | $3.97 | 103,457,364.0 | +8.38% |
| Mar, 2025 | $13.86 | $8.46 | $5.40 | 87,439,561.0 | -28.27% |
| Feb, 2025 | $18.06 | $9.05 | $9.01 | 131,716,523.0 | -33.53% |
| Jan, 2025 | $26.99 | $15.10 | $11.89 | 155,052,145.0 | -14.54% |
Bitdeer Technologies Group Stock (BTDR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.24 | $13.13 | $13.11 | 218,322,340.0 | +56.20% |
| Nov, 2024 | $15.50 | $7.08 | $8.42 | 137,258,060.0 | +83.18% |
| Oct, 2024 | $9.70 | $6.61 | $3.09 | 51,643,802.0 | -0.51% |
| Sep, 2024 | $8.55 | $5.40 | $3.15 | 44,742,187.0 | +19.72% |
| Aug, 2024 | $9.14 | $6.08 | $3.06 | 71,402,322.0 | -27.97% |
| Jul, 2024 | $12.85 | $9.02 | $3.83 | 55,156,873.0 | -11.50% |
| Jun, 2024 | $11.09 | $5.95 | $5.14 | 48,310,657.0 | +67.37% |
| May, 2024 | $6.75 | $5.25 | $1.50 | 11,247,676.0 | +11.66% |
| Apr, 2024 | $7.55 | $5.23 | $2.32 | 18,263,828.0 | -21.79% |
| Mar, 2024 | $8.34 | $5.69 | $2.65 | 39,992,536.0 | +6.04% |
| Feb, 2024 | $9.70 | $6.35 | $3.35 | 42,182,091.0 | -19.17% |
| Jan, 2024 | $10.69 | $5.71 | $4.98 | 39,077,176.0 | -16.94% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):