MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTDR — Bitdeer Technologies Group Class A Ordinary Shares
NasdaqBitdeer Technologies Group Class A Ordinary Shares
$11.02
+0.38(+3.57%)
- O
- 11.27
- H
- 11.83
- L
- 10.85
- V
- 11.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.02
Period Return+17.48%
Period High$27.80
Period Low$6.92
Avg Daily Volume7.87M
Total Trading Days365
BTDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.27 | $11.83 | $10.85 | $11.02 | +$0.38 | +3.57% | 11,282,644 | $11.22 | $10.85 $11.83 |
| Oct 1, 2026 | $10.45 | $10.78 | $10.06 | $10.64 | +$0.15 | +1.43% | 8,483,196 | $10.47 | $10.06 $10.78 |
| Sep 30, 2026 | $11.20 | $11.21 | $10.45 | $10.49 | $-0.41 | -3.76% | 7,318,597 | $10.65 | $10.45 $11.21 |
| Sep 29, 2026 | $11.28 | $11.45 | $10.89 | $10.90 | $-0.13 | -1.18% | 15,398,422 | $11.08 | $10.89 $11.45 |
| Sep 28, 2026 | $11.37 | $11.53 | $10.95 | $11.03 | $-0.48 | -4.17% | 11,574,662 | $11.11 | $10.95 $11.53 |
| Sep 25, 2026 | $12.20 | $12.21 | $11.22 | $11.51 | $-0.64 | -5.27% | 10,525,112 | $11.54 | $11.22 $12.21 |
| Sep 24, 2026 | $12.26 | $12.74 | $11.80 | $12.15 | $-0.16 | -1.30% | 7,161,921 | $12.20 | $11.80 $12.74 |
| Sep 23, 2026 | $12.84 | $12.99 | $12.25 | $12.31 | $-0.79 | -6.03% | 7,545,541 | $12.61 | $12.25 $12.99 |
| Sep 22, 2026 | $12.95 | $13.37 | $12.88 | $13.10 | $-0.04 | -0.30% | 10,577,533 | $13.08 | $12.88 $13.37 |
| Sep 21, 2026 | $13.48 | $13.66 | $12.99 | $13.14 | +$0.17 | +1.31% | 12,646,881 | $13.31 | $12.99 $13.66 |
| Sep 18, 2026 | $11.54 | $12.99 | $11.43 | $12.97 | +$1.73 | +15.39% | 18,693,559 | $12.59 | $11.43 $12.99 |
| Sep 17, 2026 | $11.51 | $11.94 | $11.12 | $11.24 | +$0.21 | +1.90% | 8,720,662 | $11.37 | $11.12 $11.94 |
| Sep 16, 2026 | $10.91 | $11.30 | $10.70 | $11.03 | +$0.12 | +1.10% | 5,915,529 | $11.04 | $10.70 $11.30 |
| Sep 15, 2026 | $11.33 | $11.53 | $10.81 | $10.91 | $-0.75 | -6.43% | 7,968,963 | $11.01 | $10.81 $11.53 |
| Sep 14, 2026 | $11.40 | $12.20 | $11.35 | $11.66 | $-0.30 | -2.51% | 8,890,376 | $11.78 | $11.35 $12.20 |
| Sep 11, 2026 | $11.88 | $12.13 | $11.63 | $11.96 | +$0.43 | +3.73% | 6,969,001 | $11.92 | $11.63 $12.13 |
| Sep 10, 2026 | $11.78 | $12.01 | $11.41 | $11.53 | $-0.80 | -6.49% | 8,519,097 | $11.65 | $11.41 $12.01 |
| Sep 9, 2026 | $12.76 | $12.85 | $12.07 | $12.33 | $-0.34 | -2.68% | 6,870,973 | $12.36 | $12.07 $12.85 |
| Sep 8, 2026 | $12.44 | $12.95 | $12.27 | $12.67 | +$0.29 | +2.34% | 9,926,494 | $12.67 | $12.27 $12.95 |
| Sep 4, 2026 | $11.72 | $12.49 | $11.65 | $12.38 | +$0.47 | +3.95% | 11,176,206 | $12.21 | $11.65 $12.49 |
| Sep 3, 2026 | $11.10 | $12.09 | $10.92 | $11.91 | +$1.17 | +10.89% | 16,210,052 | $11.73 | $10.92 $12.09 |
| Sep 2, 2026 | $10.40 | $10.94 | $10.14 | $10.74 | +$0.39 | +3.77% | 9,683,989 | $10.53 | $10.14 $10.94 |
| Sep 1, 2026 | $10.63 | $10.81 | $10.18 | $10.35 | $-0.50 | -4.61% | 9,620,090 | $10.38 | $10.18 $10.81 |
| Aug 31, 2026 | $10.36 | $10.94 | $10.10 | $10.85 | +$0.53 | +5.14% | 11,673,126 | $10.68 | $10.10 $10.94 |
| Aug 28, 2026 | $11.15 | $11.15 | $10.08 | $10.32 | $-1.01 | -8.91% | 13,591,021 | $10.36 | $10.08 $11.15 |
| Aug 27, 2026 | $11.20 | $11.90 | $11.07 | $11.33 | +$0.66 | +6.19% | 13,534,246 | $11.51 | $11.07 $11.90 |
| Aug 26, 2026 | $11.05 | $11.25 | $10.62 | $10.67 | $-0.62 | -5.49% | 7,435,304 | $10.82 | $10.62 $11.25 |
| Aug 25, 2026 | $10.70 | $11.40 | $10.70 | $11.29 | +$0.38 | +3.48% | 10,989,941 | $11.19 | $10.70 $11.40 |
| Aug 24, 2026 | $11.48 | $11.74 | $10.81 | $10.91 | $-0.46 | -4.05% | 12,875,325 | $11.22 | $10.81 $11.74 |
| Aug 21, 2026 | $11.10 | $11.79 | $10.57 | $11.37 | +$0.94 | +9.01% | 28,235,128 | $11.21 | $10.57 $11.79 |