Bitcoin Depot Inc. - Class A Common Stock (BTM)

Historical Prices For Bitcoin Depot Inc. - Class A Common Stock (BTM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.40	1.42	1.36	1.39	190,940	1.39
4/01/2025	1.50	1.50	1.41	1.42	356,441	1.42
3/31/2025	1.45	1.51	1.40	1.51	178,229	1.51
3/28/2025	1.44	1.50	1.43	1.45	91,170	1.45
3/27/2025	1.54	1.54	1.46	1.48	166,752	1.48
3/26/2025	1.58	1.61	1.54	1.54	114,859	1.54
3/25/2025	1.49	1.66	1.49	1.59	384,379	1.59
3/24/2025	1.40	1.50	1.37	1.48	204,935	1.48
3/21/2025	1.37	1.40	1.34	1.36	433,567	1.36
3/20/2025	1.38	1.42	1.37	1.38	431,199	1.38
3/19/2025	1.42	1.49	1.37	1.41	341,869	1.41
3/18/2025	1.49	1.66	1.33	1.41	1,178,725	1.41
3/17/2025	1.39	1.41	1.34	1.39	333,090	1.39
3/14/2025	1.33	1.39	1.31	1.37	264,222	1.37
3/13/2025	1.31	1.32	1.30	1.32	208,643	1.32
3/12/2025	1.32	1.33	1.29	1.31	188,470	1.31
3/11/2025	1.30	1.33	1.29	1.32	227,469	1.32
3/10/2025	1.30	1.30	1.24	1.30	482,439	1.30
3/07/2025	1.25	1.31	1.25	1.30	155,242	1.30
3/06/2025	1.23	1.28	1.20	1.28	366,284	1.28
3/05/2025	1.22	1.25	1.22	1.25	312,640	1.25
3/04/2025	1.20	1.22	1.12	1.22	325,355	1.22
3/03/2025	1.16	1.22	1.07	1.20	945,329	1.20
2/28/2025	0.99	1.11	0.99	1.10	253,045	1.10
2/27/2025	1.07	1.07	0.93	1.02	423,888	1.02
2/26/2025	1.13	1.13	1.02	1.04	243,826	1.04
2/25/2025	1.18	1.19	1.05	1.13	353,610	1.13
2/24/2025	1.30	1.31	1.18	1.19	221,561	1.19
2/21/2025	1.31	1.32	1.27	1.29	172,173	1.29
2/20/2025	1.34	1.34	1.28	1.29	134,425	1.29
2/19/2025	1.44	1.44	1.33	1.34	217,541	1.34
2/18/2025	1.44	1.49	1.42	1.44	213,392	1.44
2/14/2025	1.39	1.46	1.36	1.44	182,276	1.44
2/13/2025	1.37	1.41	1.32	1.38	146,410	1.38
2/12/2025	1.33	1.37	1.25	1.35	243,975	1.35
2/11/2025	1.38	1.40	1.33	1.34	165,673	1.34
2/10/2025	1.42	1.42	1.36	1.41	213,779	1.41
2/07/2025	1.43	1.44	1.36	1.38	262,820	1.38
2/06/2025	1.48	1.50	1.35	1.42	397,551	1.42
2/05/2025	1.53	1.54	1.41	1.47	433,994	1.47
2/04/2025	1.56	1.56	1.50	1.52	246,693	1.52
2/03/2025	1.57	1.58	1.49	1.56	374,873	1.56
1/31/2025	1.65	1.65	1.59	1.60	282,819	1.60
1/30/2025	1.66	1.70	1.64	1.66	242,873	1.66
1/29/2025	1.65	1.69	1.61	1.69	208,394	1.69
1/28/2025	1.68	1.68	1.60	1.64	185,455	1.64
1/27/2025	1.77	1.78	1.66	1.67	354,002	1.67
1/24/2025	1.77	1.80	1.72	1.79	584,522	1.79
1/23/2025	1.74	1.84	1.71	1.72	602,219	1.72
1/22/2025	1.70	1.74	1.64	1.71	276,278	1.71
1/21/2025	1.89	2.00	1.70	1.71	893,675	1.71
1/17/2025	1.65	1.93	1.65	1.79	1,225,593	1.79
1/16/2025	1.66	1.66	1.58	1.64	228,945	1.64
1/15/2025	1.55	1.61	1.55	1.60	197,519	1.60
1/14/2025	1.58	1.60	1.51	1.53	127,112	1.53
1/13/2025	1.49	1.58	1.46	1.58	245,718	1.58
1/10/2025	1.57	1.60	1.48	1.56	276,887	1.56
1/08/2025	1.59	1.59	1.54	1.57	252,067	1.57
1/07/2025	1.65	1.65	1.58	1.60	351,351	1.60
1/06/2025	1.68	1.69	1.63	1.65	339,160	1.65
1/03/2025	1.59	1.67	1.56	1.65	305,673	1.65