Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Warrant (NQ:BTMWW)

0.4001 -0.0999 (-19.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 0.5000 0.5549 0.4900 0.4951 27,350 +0.01(+1.02%)
Jul 30, 2025 0.5500 0.5500 0.4600 0.4901 220,712 +0.00(+0.02%)
Jul 29, 2025 0.5000 0.5100 0.4500 0.4900 70,936 -0.02(-3.69%)
Jul 28, 2025 0.5145 0.5398 0.4900 0.5088 72,072 -0.02(-4.05%)
Jul 25, 2025 0.5800 0.5950 0.5227 0.5303 7,349 -0.02(-3.60%)
Jul 24, 2025 0.5200 0.5998 0.5175 0.5501 15,399 -0.01(-2.12%)
Jul 23, 2025 0.6300 0.6300 0.5175 0.5620 35,390 +0.01(+1.12%)
Jul 22, 2025 0.6800 0.6800 0.5012 0.5558 72,189 -0.05(-8.51%)
Jul 21, 2025 0.6800 0.6903 0.5800 0.6075 82,586 +0.02(+2.70%)
Jul 18, 2025 0.5800 0.7500 0.5500 0.5915 502,664 +0.08(+15.98%)
Jul 17, 2025 0.5600 0.5799 0.5000 0.5100 24,005 -0.02(-3.77%)
Jul 16, 2025 0.4500 0.5500 0.4500 0.5300 439,659 +0.10(+23.26%)
Jul 15, 2025 0.5000 0.5000 0.4300 0.4300 64,681 -0.06(-12.24%)
Jul 14, 2025 0.5890 0.5890 0.4860 0.4900 48,426 +0.01(+1.87%)
Jul 11, 2025 0.5300 0.5822 0.4810 0.4810 168,771 +0.01(+1.22%)
Jul 10, 2025 0.4863 0.5200 0.4550 0.4752 134,353 -0.02(-4.96%)
Jul 09, 2025 0.5600 0.5754 0.4608 0.5000 489,074 -0.04(-7.95%)
Jul 08, 2025 0.6200 0.6200 0.5250 0.5432 115,131 -0.02(-3.00%)
Jul 07, 2025 0.4910 0.6000 0.4910 0.5600 181,827 +0.05(+9.80%)
Jul 03, 2025 0.5294 0.5500 0.4672 0.5100 63,500 -0.02(-3.77%)
Jul 02, 2025 0.3524 0.5330 0.3524 0.5300 230,851 +0.16(+43.24%)
Jul 01, 2025 0.3785 0.4000 0.3445 0.3700 217,274 -0.03(-7.01%)
Jun 30, 2025 0.4100 0.4200 0.3300 0.3979 260,243 -0.02(-4.92%)
Jun 27, 2025 0.4980 0.4980 0.4100 0.4185 156,704 -0.06(-12.59%)
Jun 26, 2025 0.4385 0.5405 0.4385 0.4788 116,926 +0.02(+4.29%)
Jun 25, 2025 0.5000 0.5000 0.4250 0.4591 228,091 -0.04(-8.18%)
Jun 24, 2025 0.5200 0.5200 0.4600 0.5000 406,208 -0.02(-3.03%)
Jun 23, 2025 0.5900 0.5900 0.4200 0.5156 636,159 -0.08(-14.05%)
Jun 20, 2025 0.5300 0.6400 0.4700 0.5999 486,508 +0.08(+15.61%)
Jun 18, 2025 0.6000 0.6649 0.4468 0.5189 322,486 -0.09(-14.93%)
Jun 17, 2025 0.6900 0.7300 0.5200 0.6100 1,046,640 -0.04(-6.54%)
Jun 16, 2025 0.6200 0.6900 0.5325 0.6527 610,758 +0.04(+6.96%)
Jun 13, 2025 0.5700 0.6500 0.5080 0.6102 731,496 +0.03(+5.53%)
Jun 12, 2025 0.5500 0.6494 0.4700 0.5782 1,233,458 +0.05(+9.57%)
Jun 11, 2025 0.4799 0.6158 0.4202 0.5277 1,162,246 +0.09(+20.07%)
Jun 10, 2025 0.3800 0.4700 0.3799 0.4395 826,553 +0.06(+15.69%)
Jun 09, 2025 0.2900 0.3800 0.2848 0.3799 1,120,517 +0.10(+33.39%)
Jun 06, 2025 0.2411 0.2990 0.2354 0.2848 253,788 +0.04(+14.06%)
Jun 05, 2025 0.3500 0.3500 0.1930 0.2497 331,263 -0.08(-24.33%)
Jun 04, 2025 0.3630 0.3630 0.3080 0.3300 310,440 +0.01(+3.55%)
Jun 03, 2025 0.2599 0.3500 0.2401 0.3187 633,943 +0.06(+24.98%)
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.