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

Bitcoin Depot Inc. - Warrant (NQ:BTMWW)

0.3096 -0.0006 (-0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 14, 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 (%)
Oct 14, 2025 0.3000 0.3296 0.2910 0.3096 79,572 -0.00(-0.19%)
Oct 13, 2025 0.3300 0.3300 0.2910 0.3102 95,421 -0.02(-7.10%)
Oct 10, 2025 0.3012 0.3339 0.2850 0.3339 251,482 -0.01(-1.79%)
Oct 09, 2025 0.3341 0.3450 0.2830 0.3400 81,594 +0.01(+1.52%)
Oct 08, 2025 0.2760 0.3900 0.2660 0.3349 381,323 +0.05(+18.17%)
Oct 07, 2025 0.3028 0.3388 0.2574 0.2834 347,550 -0.08(-21.28%)
Oct 06, 2025 0.3000 0.4495 0.3000 0.3600 175,515 +0.06(+20.00%)
Oct 03, 2025 0.3400 0.3442 0.2901 0.3000 50,447 +0.01(+2.42%)
Oct 02, 2025 0.2926 0.3227 0.2837 0.2929 71,979 -0.01(-3.97%)
Oct 01, 2025 0.2833 0.3620 0.2798 0.3050 231,952 +0.06(+22.98%)
Sep 30, 2025 0.3040 0.3040 0.2400 0.2480 84,689 -0.02(-8.15%)
Sep 29, 2025 0.3100 0.3100 0.2700 0.2700 132,984 +0.01(+3.85%)
Sep 26, 2025 0.2840 0.2840 0.2560 0.2600 27,437 +0.00(+0.00%)
Sep 25, 2025 0.3099 0.3099 0.2550 0.2600 68,219 -0.02(-7.21%)
Sep 24, 2025 0.3200 0.3181 0.2800 0.2802 23,529 -0.01(-3.71%)
Sep 23, 2025 0.3197 0.3243 0.2802 0.2910 124,983 +0.00(+0.87%)
Sep 22, 2025 0.3000 0.3230 0.2750 0.2885 178,044 -0.01(-3.83%)
Sep 19, 2025 0.3700 0.3700 0.3000 0.3000 46,498 -0.02(-5.06%)
Sep 18, 2025 0.3358 0.3481 0.3100 0.3160 101,152 -0.03(-8.01%)
Sep 17, 2025 0.3570 0.3584 0.3300 0.3435 20,686 +0.02(+7.28%)
Sep 16, 2025 0.3000 0.3300 0.3000 0.3202 21,737 +0.02(+5.78%)
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%)
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.

Starting at $3.75/week.

Subscribe Today