Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0600	0.0700	0.0458	0.0589	673,839	+0.02(+39.57%)
Feb 05, 2026	0.0700	0.0706	0.0404	0.0422	238,160	-0.02(-34.67%)
Feb 04, 2026	0.0750	0.0750	0.0600	0.0646	26,258	+0.01(+14.54%)
Feb 03, 2026	0.0540	0.0796	0.0471	0.0564	233,534	+0.00(+6.21%)
Feb 02, 2026	0.0550	0.0550	0.0490	0.0531	127,606	+0.00(+7.71%)
Jan 30, 2026	0.0526	0.0569	0.0476	0.0493	50,303	-0.00(-6.27%)
Jan 29, 2026	0.0725	0.0725	0.0187	0.0526	1,087,498	-0.02(-28.92%)
Jan 28, 2026	0.0778	0.0780	0.0700	0.0740	20,657	+0.00(+6.32%)
Jan 27, 2026	0.0896	0.0896	0.0675	0.0696	37,429	-0.01(-8.30%)
Jan 26, 2026	0.0800	0.0800	0.0720	0.0759	115,981	+0.00(+1.20%)
Jan 23, 2026	0.1094	0.1100	0.0706	0.0750	456,628	-0.02(-23.39%)
Jan 22, 2026	0.0930	0.1050	0.0915	0.0979	13,139	+0.01(+5.38%)
Jan 21, 2026	0.0850	0.0933	0.0768	0.0929	179,943	+0.01(+8.53%)
Jan 20, 2026	0.1194	0.1194	0.0673	0.0856	498,977	-0.03(-28.67%)
Jan 16, 2026	0.1216	0.1279	0.1100	0.1200	70,834	+0.01(+6.57%)
Jan 15, 2026	0.1100	0.1339	0.1105	0.1126	73,848	-0.01(-6.94%)
Jan 14, 2026	0.1105	0.1300	0.1105	0.1210	159,769	+0.01(+9.70%)
Jan 13, 2026	0.1105	0.1200	0.1103	0.1103	58,978	-0.01(-8.08%)
Jan 12, 2026	0.1200	0.1256	0.1200	0.1200	40,546	-0.00(-0.08%)
Jan 09, 2026	0.1298	0.1298	0.1200	0.1201	73,586	+0.00(+3.09%)
Jan 08, 2026	0.1156	0.1200	0.1156	0.1165	98,892	+0.00(+0.78%)
Jan 07, 2026	0.1481	0.1481	0.1135	0.1156	29,637	-0.01(-9.62%)
Jan 06, 2026	0.1299	0.1349	0.1181	0.1279	26,636	+0.01(+6.49%)
Jan 05, 2026	0.1200	0.1350	0.1150	0.1201	138,186	+0.00(+0.08%)
Jan 02, 2026	0.1494	0.1494	0.1010	0.1200	111,982	+0.01(+6.86%)
Dec 31, 2025	0.1184	0.1194	0.1001	0.1123	75,119	+0.00(+1.91%)
Dec 30, 2025	0.1102	0.1350	0.1101	0.1102	265,258	-0.00(-0.81%)
Dec 29, 2025	0.1103	0.1406	0.1103	0.1111	22,897	+0.00(+0.09%)
Dec 26, 2025	0.1200	0.1296	0.1101	0.1110	198,132	-0.01(-7.58%)
Dec 24, 2025	0.1400	0.1400	0.1137	0.1201	15,681	+0.01(+6.76%)
Dec 23, 2025	0.1220	0.1224	0.1100	0.1125	88,230	-0.01(-7.79%)
Dec 22, 2025	0.1185	0.1288	0.1185	0.1220	38,138	+0.01(+5.08%)
Dec 19, 2025	0.1120	0.1384	0.1120	0.1161	35,753	+0.00(+0.09%)
Dec 18, 2025	0.1100	0.1238	0.1075	0.1160	235,244	-0.00(-3.17%)
Dec 17, 2025	0.1013	0.1199	0.1013	0.1198	29,824	+0.00(+1.01%)
Dec 16, 2025	0.1113	0.1200	0.1113	0.1186	13,178	+0.01(+7.72%)
Dec 15, 2025	0.1102	0.1377	0.1060	0.1101	31,425	-0.03(-20.28%)
Dec 12, 2025	0.1320	0.1400	0.1000	0.1381	79,725	+0.01(+6.07%)
Dec 11, 2025	0.1330	0.1399	0.1300	0.1302	21,184	-0.02(-12.97%)
Dec 10, 2025	0.1396	0.1506	0.1326	0.1496	142,027	+0.01(+8.96%)
Dec 09, 2025	0.1250	0.1396	0.1250	0.1373	46,429	+0.01(+9.84%)
Dec 08, 2025	0.1274	0.1346	0.1202	0.1250	29,882	+0.00(+4.08%)
Dec 05, 2025	0.1400	0.1400	0.1181	0.1201	35,725	-0.01(-5.13%)
Dec 04, 2025	0.1448	0.1500	0.1266	0.1266	24,631	-0.02(-11.78%)
Dec 03, 2025	0.1388	0.1449	0.1251	0.1435	50,555	+0.00(+2.50%)
Dec 02, 2025	0.1250	0.1450	0.1250	0.1400	49,288	+0.01(+5.66%)

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 Privacy Policy and Terms Of Service.

Bitcoin Depot Inc. - Warrant (NQ:BTMWW)

Historical Prices

Starting at $3.75/week.

Subscribe Today