Skip to main content
BTDR logo

Bitdeer Technologies Group

BTDRNASDAQTechnologySoftware - Application

$7.09Today:- (-)1Y −66.48%

As of Oct 26, 2026 close

Market cap
$1.75B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.92$25.28
Volume (live)
-
Avg. volume (3M)
10.02M

Bitdeer Technologies Group (BTDR) Historical Stock Prices

Analyze Bitdeer Technologies Group (BTDR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bitdeer Technologies Group (BTDR) Interactive Price Chart

Interactive historical price chart showing Bitdeer Technologies Group stock price movements and trends across multiple time periods.

Loading chart...

BTDR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BTDR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.867.366.647.087.0812.40M
Oct 23, 20267.257.286.796.966.9614.41M
Oct 22, 20267.637.897.157.287.2811.13M
Oct 21, 20268.148.277.618.068.069.33M
Oct 20, 20267.668.217.457.847.849.74M
Oct 19, 20268.128.177.647.697.699.28M
Oct 16, 20268.218.557.657.727.7213.48M
Oct 15, 20267.858.507.508.398.3915.03M
Oct 14, 20269.029.067.828.188.1817.97M
Oct 13, 20269.049.318.899.219.216.82M
Oct 12, 20269.529.709.149.269.265.71M
Oct 9, 20269.9610.019.579.639.635.85M
Oct 8, 202610.2910.299.469.729.729.31M
Oct 7, 202610.5710.8010.1010.4010.408.30M
Oct 6, 202611.0111.2710.8610.9110.915.96M
Oct 5, 202611.4011.5210.6510.9310.937.62M
Oct 2, 202611.2711.8210.8511.0211.0211.28M
Oct 1, 202610.4510.7810.0610.6410.647.87M
Sep 30, 202611.2011.2110.4510.4910.497.24M
Sep 29, 202611.2811.4510.8810.9010.9013.76M
Sep 28, 202611.3711.5310.9511.0311.039.53M
Sep 25, 202612.2012.2111.2211.5111.5110.28M
Sep 24, 202612.2612.7411.8012.1512.157.14M
Sep 23, 202612.8412.9912.2512.3112.317.47M
Sep 22, 202612.9513.3712.8813.1013.1010.56M
Sep 21, 202613.4713.6612.9913.1413.1412.26M
Sep 18, 202611.5412.9911.4312.9712.9718.45M
Sep 17, 202611.5111.9411.1211.2411.248.43M
Sep 16, 202610.9111.3010.7011.0311.035.85M
Sep 15, 202611.3311.5310.8110.9110.917.99M
Sep 14, 202611.4012.2011.3511.6611.668.93M
Sep 11, 202611.8812.1311.6311.9611.966.96M
Sep 10, 202611.7812.0111.4011.5311.538.48M
Sep 9, 202612.7612.8512.0712.3312.336.84M
Sep 8, 202612.4412.9512.2712.6712.679.91M
Sep 4, 202611.7212.4811.6512.3812.3811.13M
Sep 3, 202611.1012.0910.9211.9111.9116.09M
Sep 2, 202610.4010.9410.1410.7410.749.69M
Sep 1, 202610.6310.8110.1810.3510.359.54M
Aug 31, 202610.3610.9410.1010.8510.8511.62M
Aug 28, 202611.1511.1510.0710.3210.3213.50M
Aug 27, 202611.2011.9011.0711.3311.3313.46M
Aug 26, 202611.0511.2510.6210.6710.676.98M
Aug 25, 202610.7011.3910.7011.2911.2910.88M
Aug 24, 202611.4811.7410.8110.9110.9112.82M
Aug 21, 202611.1011.7910.5711.3711.3727.95M
Aug 20, 202610.2311.2710.1310.4310.4321.36M
Aug 19, 20268.9910.098.529.639.6318.78M
Aug 18, 20269.039.218.649.009.0020.62M
Aug 17, 20269.579.709.099.399.3915.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.