Bitdeer Technologies Group Stock Price History
NASDAQ: BTDRFinanceFinance: Consumer ServicesUSD
9.63-0.09 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTDR price history at a glance
The price history for Bitdeer Technologies Group (BTDR) on this page begins on July 26, 2021, when the stock closed at $9.71; it most recently closed at $9.63 on October 5, 2026. The highest price in this record is $27.80, reached on October 13, 2025; the latest close is 65.4% below that peak. Across the 4 complete calendar years in the table, BTDR finished higher in 2 and lower in 2. Its best year was 2024 (+164.7%) and its worst was 2025 (-55.7%).
Over roughly 5 years the share price changed -0.8%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, BTDR has lost 53.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $27.80
- Date of high
- Oct 13, 2025
- Low since 2021
- $2.77
- Date of low
- Oct 23, 2023
- 52-week high
- $27.80
- 52-week low
- $6.92
- Last close
- $9.63
BTDR returns
1 week
-12.61%
1 month
-21.90%
3 months
-27.54%
6 months
-10.46%
Year to date
-14.09%
1 year
-53.05%
3 years
+116.00%
5 years
-2.21%
BTDR price return, excluding dividends.
BTDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.63 | -16.62% |
| 2025 | 11.55 | -55.75% |
| 2024 | 26.10 | +164.71% |
| 2023 | 9.86 | -5.37% |
| 2022 | 10.42 | +4.62% |
| 2021* | 9.96 | +2.57% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BTDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.96 | 10.01 | 9.58 | 9.63 | -0.93% | |
| 10.29 | 10.29 | 9.47 | 9.72 | -6.54% | |
| 10.57 | 10.81 | 10.10 | 10.40 | -4.67% | |
| 11.01 | 11.27 | 10.86 | 10.91 | -0.18% | |
| 11.40 | 11.52 | 10.65 | 10.93 | -0.82% | |
| 11.27 | 11.83 | 10.85 | 11.02 | +3.57% | |
| 10.45 | 10.78 | 10.06 | 10.64 | +1.43% | |
| 11.20 | 11.21 | 10.45 | 10.49 | -3.76% | |
| 11.28 | 11.45 | 10.89 | 10.90 | -1.18% | |
| 11.37 | 11.53 | 10.95 | 11.03 | -4.17% | |
| 12.20 | 12.21 | 11.22 | 11.51 | -5.27% | |
| 12.26 | 12.74 | 11.80 | 12.15 | -1.30% | |
| 12.84 | 12.99 | 12.25 | 12.31 | -6.03% | |
| 12.95 | 13.37 | 12.88 | 13.10 | -0.30% | |
| 13.48 | 13.66 | 12.99 | 13.14 | +1.31% | |
| 11.54 | 12.99 | 11.43 | 12.97 | +15.39% | |
| 11.51 | 11.94 | 11.12 | 11.24 | +1.90% | |
| 10.91 | 11.30 | 10.70 | 11.03 | +1.10% | |
| 11.33 | 11.53 | 10.81 | 10.91 | -6.43% | |
| 11.40 | 12.20 | 11.35 | 11.66 | -2.51% | |
| 11.88 | 12.13 | 11.63 | 11.96 | +3.73% | |
| 11.78 | 12.01 | 11.41 | 11.53 | -6.49% | |
| 12.76 | 12.85 | 12.07 | 12.33 | -2.68% | |
| 12.44 | 12.95 | 12.27 | 12.67 | +2.34% | |
| 11.72 | 12.49 | 11.65 | 12.38 | +3.95% | |
| 11.10 | 12.09 | 10.92 | 11.91 | +10.89% | |
| 10.40 | 10.94 | 10.14 | 10.74 | +3.77% | |
| 10.63 | 10.81 | 10.18 | 10.35 | -4.61% | |
| 10.36 | 10.94 | 10.10 | 10.85 | +5.14% | |
| 11.15 | 11.15 | 10.08 | 10.32 | -8.91% | |
| 11.20 | 11.90 | 11.07 | 11.33 | +6.19% | |
| 11.05 | 11.25 | 10.62 | 10.67 | -5.49% | |
| 10.70 | 11.40 | 10.70 | 11.29 | +3.48% | |
| 11.48 | 11.74 | 10.81 | 10.91 | -4.05% | |
| 11.10 | 11.79 | 10.57 | 11.37 | +9.01% | |
| 10.23 | 11.27 | 10.13 | 10.43 | +8.31% | |
| 8.99 | 10.09 | 8.52 | 9.63 | +7.00% | |
| 9.03 | 9.21 | 8.65 | 9.00 | -4.15% | |
| 9.58 | 9.70 | 9.09 | 9.39 | +2.85% | |
| 8.84 | 9.19 | 8.66 | 9.13 | +4.22% | |
| 9.04 | 9.35 | 8.65 | 8.76 | -2.88% | |
| 9.28 | 9.56 | 8.91 | 9.02 | +3.80% | |
| 9.20 | 9.35 | 8.44 | 8.69 | -0.06% | |
| 11.12 | 11.36 | 8.68 | 8.70 | -20.08% | |
| 11.03 | 11.04 | 10.19 | 10.88 | +3.42% | |
| 10.42 | 11.00 | 10.38 | 10.52 | -4.88% | |
| 11.75 | 12.25 | 11.04 | 11.06 | -2.81% | |
| 12.79 | 12.93 | 11.25 | 11.38 | +0.09% | |
| 10.28 | 11.47 | 10.03 | 11.37 | +8.08% | |
| 11.52 | 11.77 | 10.47 | 10.52 | -5.23% | |
| 9.64 | 11.42 | 9.64 | 11.10 | +24.72% | |
| 10.20 | 10.37 | 8.78 | 8.90 | -13.42% | |
| 10.90 | 10.91 | 10.02 | 10.28 | -9.43% | |
| 11.56 | 11.71 | 10.70 | 11.35 | -1.82% | |
| 11.98 | 12.31 | 11.33 | 11.56 | -5.01% | |
| 11.98 | 12.97 | 11.92 | 12.17 | -0.73% | |
| 12.07 | 12.84 | 12.03 | 12.26 | -1.76% | |
| 11.65 | 12.82 | 11.65 | 12.48 | +9.76% | |
| 11.00 | 11.61 | 11.00 | 11.37 | +5.87% | |
| 10.76 | 11.06 | 10.28 | 10.74 | -4.41% | |
| 12.25 | 12.36 | 10.96 | 11.24 | -10.62% | |
| 12.54 | 12.99 | 12.29 | 12.57 | +1.70% | |
| 12.49 | 12.78 | 12.05 | 12.36 | +1.90% | |
| 12.83 | 13.24 | 12.06 | 12.13 | -8.73% | |
| 14.53 | 14.78 | 13.17 | 13.29 | -7.26% | |
| 12.96 | 14.63 | 12.91 | 14.33 | +14.09% | |
| 12.63 | 13.41 | 11.95 | 12.56 | -2.45% | |
| 14.03 | 14.07 | 12.75 | 12.88 | -9.65% | |
| 14.30 | 15.58 | 14.12 | 14.25 | +2.89% | |
| 15.51 | 15.85 | 13.48 | 13.85 | -10.30% | |
| 15.44 | 15.99 | 14.56 | 15.44 | -2.71% | |
| 15.71 | 15.92 | 15.19 | 15.87 | +0.06% | |
| 17.90 | 17.90 | 15.12 | 15.86 | -7.52% | |
| 16.00 | 17.54 | 15.91 | 17.15 | +4.64% | |
| 17.81 | 17.90 | 15.48 | 16.39 | -6.45% | |
| 18.17 | 18.65 | 16.09 | 17.52 | +1.68% | |
| 16.47 | 18.42 | 16.19 | 17.23 | -1.15% | |
| 18.06 | 19.32 | 17.30 | 17.43 | -2.79% | |
| 18.22 | 18.42 | 17.49 | 17.93 | +0.06% | |
| 18.24 | 19.05 | 17.74 | 17.92 | -1.81% | |
| 18.19 | 19.16 | 18.05 | 18.25 | -0.38% | |
| 18.99 | 19.38 | 18.14 | 18.32 | +2.75% | |
| 17.40 | 17.92 | 17.05 | 17.83 | +1.02% | |
| 16.10 | 17.93 | 16.00 | 17.65 | +9.63% | |
| 17.21 | 17.80 | 15.97 | 16.10 | -7.52% | |
| 18.54 | 19.23 | 16.65 | 17.41 | -5.84% | |
| 17.76 | 18.79 | 17.66 | 18.49 | +5.84% | |
| 18.70 | 18.92 | 16.76 | 17.47 | -11.00% | |
| 18.94 | 20.11 | 18.56 | 19.63 | -0.41% | |
| 18.67 | 20.72 | 18.23 | 19.71 | +5.06% | |
| 18.20 | 19.09 | 18.06 | 18.76 | +1.35% | |
| 17.00 | 18.96 | 16.60 | 18.51 | +5.83% | |
| 18.08 | 18.21 | 17.04 | 17.49 | -4.84% | |
| 15.07 | 18.46 | 14.70 | 18.38 | +18.28% | |
| 15.10 | 15.93 | 14.32 | 15.54 | +2.85% | |
| 14.96 | 15.23 | 14.37 | 15.11 | +3.14% | |
| 14.86 | 15.27 | 14.36 | 14.65 | -1.81% | |
| 13.36 | 14.99 | 13.30 | 14.92 | +12.35% | |
| 12.97 | 13.75 | 12.83 | 13.28 | +3.51% | |
| 12.90 | 13.04 | 12.20 | 12.83 | -2.43% | |
| 13.56 | 13.58 | 12.34 | 13.15 | -1.50% | |
| 14.33 | 14.40 | 12.95 | 13.35 | -9.49% | |
| 13.33 | 14.87 | 12.64 | 14.75 | +11.57% | |
| 12.66 | 13.39 | 12.48 | 13.22 | +3.04% | |
| 13.05 | 13.16 | 12.28 | 12.83 | -2.58% | |
| 13.37 | 13.67 | 12.88 | 13.17 | -2.23% | |
| 13.94 | 13.95 | 12.97 | 13.47 | -2.67% | |
| 14.72 | 14.90 | 13.34 | 13.84 | -8.34% | |
| 12.97 | 15.11 | 12.95 | 15.10 | +20.99% | |
| 12.29 | 12.52 | 12.12 | 12.48 | +2.63% | |
| 12.10 | 12.43 | 11.95 | 12.16 | +2.70% | |
| 11.49 | 12.12 | 11.31 | 11.84 | +4.87% | |
| 11.01 | 11.67 | 10.87 | 11.29 | +4.25% | |
| 11.12 | 11.22 | 10.77 | 10.83 | -4.16% | |
| 11.16 | 11.54 | 10.81 | 11.30 | -1.82% | |
| 12.06 | 12.11 | 11.15 | 11.51 | -4.56% | |
| 12.50 | 12.65 | 11.98 | 12.06 | -0.82% | |
| 12.40 | 12.90 | 11.84 | 12.16 | -3.34% | |
| 12.60 | 12.93 | 12.37 | 12.58 | +4.14% | |
| 13.16 | 13.17 | 12.05 | 12.08 | -7.29% | |
| 12.40 | 13.06 | 12.35 | 13.03 | +1.09% | |
| 12.85 | 13.24 | 12.55 | 12.89 | +3.78% | |
| 12.74 | 12.77 | 11.75 | 12.42 | -1.51% | |
| 12.24 | 12.65 | 11.96 | 12.61 | +5.35% | |
| 11.75 | 12.49 | 11.57 | 11.97 | +6.45% | |
| 10.42 | 11.32 | 10.22 | 11.25 | +4.56% | |
| 10.44 | 10.96 | 10.44 | 10.76 | +4.11% | |
| 9.95 | 10.51 | 9.86 | 10.33 | -0.29% | |
| 10.42 | 10.48 | 9.78 | 10.36 | +10.10% | |
| 9.39 | 9.81 | 9.33 | 9.41 | -2.08% | |
| 9.43 | 10.32 | 9.42 | 9.61 | +2.84% | |
| 8.92 | 9.40 | 8.77 | 9.35 | +0.05% | |
| 8.90 | 9.48 | 8.75 | 9.34 | +7.98% | |
| 8.26 | 8.99 | 8.07 | 8.65 | +9.77% | |
| 8.60 | 8.89 | 7.88 | 7.88 | -5.85% | |
| 8.41 | 8.48 | 7.99 | 8.37 | -3.90% | |
| 8.43 | 9.43 | 8.35 | 8.71 | +1.28% | |
| 8.58 | 8.79 | 8.22 | 8.60 | +4.50% | |
| 8.43 | 8.66 | 8.11 | 8.23 | -4.63% | |
| 8.33 | 8.90 | 8.31 | 8.63 | +6.41% | |
| 8.51 | 8.68 | 7.85 | 8.11 | -5.37% | |
| 8.35 | 8.68 | 8.14 | 8.57 | -1.61% | |
| 9.00 | 9.30 | 8.68 | 8.71 | -5.84% | |
| 8.13 | 9.60 | 8.06 | 9.25 | +12.80% | |
| 8.02 | 8.47 | 7.97 | 8.20 | +9.33% | |
| 7.65 | 8.08 | 7.41 | 7.50 | +2.18% | |
| 7.62 | 7.73 | 7.30 | 7.34 | -6.50% | |
| 7.60 | 8.23 | 7.60 | 7.85 | +3.29% | |
| 7.61 | 7.96 | 7.44 | 7.60 | +2.43% | |
| 7.20 | 7.48 | 6.92 | 7.42 | +1.92% | |
| 7.52 | 7.71 | 7.18 | 7.28 | -6.67% | |
| 7.70 | 8.11 | 7.59 | 7.80 | -1.39% | |
| 7.90 | 8.34 | 7.87 | 7.91 | +4.63% | |
| 7.48 | 7.58 | 7.06 | 7.56 | -2.70% | |
| 7.43 | 8.10 | 7.39 | 7.77 | +0.91% | |
| 7.88 | 7.88 | 7.52 | 7.70 | -3.27% | |
| 8.55 | 8.69 | 7.84 | 7.96 | -6.90% | |
| 8.81 | 9.10 | 8.42 | 8.55 | +2.03% | |
| 8.02 | 8.67 | 7.90 | 8.38 | +4.49% | |
| 7.74 | 8.19 | 7.59 | 8.02 | +3.08% | |
| 7.90 | 8.29 | 7.68 | 7.78 | -2.02% | |
| 8.29 | 8.50 | 7.55 | 7.94 | -17.38% | |
| 9.48 | 9.77 | 9.45 | 9.61 | +1.37% | |
| 10.00 | 10.07 | 9.47 | 9.48 | -5.95% | |
| 10.76 | 10.89 | 10.01 | 10.08 | -2.80% | |
| 11.88 | 11.88 | 10.31 | 10.37 | -13.51% | |
| 12.28 | 12.28 | 11.01 | 11.99 | -1.72% | |
| 13.28 | 13.28 | 12.08 | 12.20 | -8.06% | |
| 12.39 | 13.36 | 12.20 | 13.27 | +5.40% | |
| 11.98 | 12.78 | 11.70 | 12.59 | +14.40% | |
| 11.89 | 12.30 | 10.87 | 11.01 | -11.82% | |
| 12.57 | 12.66 | 11.39 | 12.48 | -3.70% | |
| 13.15 | 13.91 | 12.10 | 12.96 | -1.74% | |
| 12.75 | 13.48 | 12.50 | 13.19 | +1.15% | |
| 13.03 | 13.33 | 12.60 | 13.04 | -1.66% | |
| 13.90 | 13.91 | 12.98 | 13.26 | -5.08% | |
| 14.50 | 14.64 | 13.41 | 13.97 | -2.92% | |
| 13.62 | 14.47 | 13.56 | 14.39 | +3.53% | |
| 14.15 | 14.53 | 13.74 | 13.90 | -4.34% | |
| 14.00 | 14.83 | 13.45 | 14.53 | +3.49% | |
| 14.19 | 14.42 | 13.78 | 14.04 | -1.06% | |
| 14.93 | 15.00 | 13.68 | 14.19 | -2.61% | |
| 14.40 | 15.06 | 14.17 | 14.57 | -8.02% | |
| 15.26 | 16.25 | 14.75 | 15.84 | +3.80% | |
| 14.74 | 15.61 | 14.27 | 15.26 | +3.39% | |
| 13.05 | 14.80 | 12.73 | 14.76 | +15.58% | |
| 12.48 | 13.20 | 12.24 | 12.77 | +4.07% | |
| 11.43 | 12.41 | 11.31 | 12.27 | +6.60% | |
| 11.90 | 12.21 | 11.49 | 11.51 | -1.88% | |
| 11.33 | 12.03 | 11.30 | 11.73 | +2.00% | |
| 11.90 | 11.90 | 11.40 | 11.50 | -3.93% | |
| 12.56 | 12.62 | 11.58 | 11.97 | -4.09% | |
| 12.05 | 12.74 | 11.95 | 12.48 | +8.05% | |
| 11.42 | 11.83 | 11.23 | 11.55 | +3.03% | |
| 10.85 | 11.26 | 10.68 | 11.21 | +3.32% | |
| 11.17 | 11.20 | 10.79 | 10.85 | -1.36% | |
| 10.71 | 11.39 | 10.67 | 11.00 | +2.42% | |
| 11.50 | 11.51 | 10.65 | 10.74 | -6.53% | |
| 11.21 | 11.58 | 11.05 | 11.49 | +1.59% | |
| 11.04 | 11.45 | 10.97 | 11.31 | +0.27% | |
| 11.34 | 11.75 | 11.14 | 11.28 | +2.45% | |
| 10.24 | 11.14 | 10.24 | 11.01 | +9.99% | |
| 10.42 | 10.48 | 9.95 | 10.01 | +2.56% | |
| 10.19 | 10.49 | 9.69 | 9.76 | -2.50% | |
| 9.85 | 10.22 | 9.66 | 10.01 | +1.62% | |
| 10.70 | 10.84 | 9.79 | 9.85 | -7.51% | |
| 11.59 | 11.92 | 10.64 | 10.65 | -9.13% | |
| 11.15 | 11.78 | 10.85 | 11.72 | +2.09% | |
| 12.02 | 12.13 | 11.45 | 11.48 | -6.06% | |
| 11.59 | 12.61 | 11.54 | 12.22 | +1.83% | |
| 12.04 | 12.30 | 11.63 | 12.00 | +1.61% | |
| 12.30 | 12.38 | 11.69 | 11.81 | -6.64% | |
| 12.50 | 12.78 | 12.25 | 12.65 | +0.32% | |
| 12.69 | 12.81 | 12.27 | 12.61 | +0.88% | |
| 13.04 | 13.43 | 12.48 | 12.50 | -3.47% | |
| 12.35 | 13.20 | 12.25 | 12.95 | -3.43% | |
| 13.09 | 13.69 | 12.91 | 13.41 | +5.84% | |
| 11.94 | 12.78 | 11.73 | 12.67 | +6.29% | |
| 11.29 | 12.14 | 11.13 | 11.92 | +3.47% | |
| 10.45 | 11.61 | 10.40 | 11.52 | +11.95% | |
| 9.96 | 10.52 | 9.67 | 10.29 | +1.38% | |
| 10.64 | 11.43 | 10.09 | 10.15 | -0.20% | |
| 10.52 | 10.87 | 9.92 | 10.17 | -5.04% | |
| 10.33 | 10.94 | 10.15 | 10.71 | +0.75% | |
| 10.33 | 11.10 | 10.13 | 10.63 | +1.05% | |
| 10.49 | 11.32 | 10.21 | 10.52 | -5.31% | |
| 10.86 | 11.75 | 10.54 | 11.11 | -20.30% | |
| 15.51 | 15.54 | 13.60 | 13.94 | -7.19% | |
| 17.35 | 17.70 | 14.96 | 15.02 | -14.90% | |
| 22.98 | 23.30 | 17.34 | 17.65 | -19.74% | |
| 20.43 | 22.41 | 19.88 | 21.99 | +3.63% | |
| 21.83 | 22.13 | 21.03 | 21.22 | -3.89% | |
| 21.81 | 22.93 | 21.65 | 22.08 | +3.47% | |
| 21.68 | 23.21 | 20.90 | 21.34 | -6.61% | |
| 24.30 | 24.30 | 22.28 | 22.85 | +2.93% | |
| 23.14 | 23.29 | 21.84 | 22.20 | -1.46% | |
| 22.71 | 23.29 | 21.97 | 22.53 | -2.51% | |
| 24.48 | 24.56 | 22.36 | 23.11 | -4.15% | |
| 23.93 | 25.28 | 23.60 | 24.11 | -0.21% | |
| 24.19 | 24.47 | 23.48 | 24.16 | +3.96% | |
| 22.93 | 23.70 | 22.59 | 23.24 | +7.00% | |
| 21.45 | 22.42 | 21.16 | 21.72 | +1.40% | |
| 23.00 | 24.01 | 20.20 | 21.42 | -9.51% | |
| 25.07 | 25.23 | 23.51 | 23.67 | -7.43% | |
| 25.76 | 26.81 | 24.90 | 25.57 | +6.45% | |
| 24.06 | 25.00 | 22.90 | 24.02 | -7.19% | |
| 26.08 | 26.55 | 24.68 | 25.88 | -0.08% | |
| 24.80 | 27.80 | 24.15 | 25.90 | +28.73% | |
| 18.50 | 20.98 | 18.00 | 20.12 | -1.61% | |
| 18.40 | 20.69 | 17.95 | 20.45 | +15.02% | |
| 20.83 | 22.15 | 17.70 | 17.78 | -13.31% | |
| 19.91 | 20.53 | 18.59 | 20.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTDR chart for longer ranges.