Daily trading records

Bitdeer Technologies Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bitdeer Technologies Group.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bitdeer Technologies Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bitdeer Technologies Group's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.42%

From the September 3, 2026 close of $11.91 to $11.96 on September 11, 2026.

20-session performance

+36.53%

From the August 13, 2026 close of $8.76 to $11.96 on September 11, 2026.

60-session performance

-34.47%

From the June 16, 2026 close of $18.25 to $11.96 on September 11, 2026.

Bitdeer Technologies Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.88$12.13$11.63$11.966,969,000+$0.43 (+3.73%)
$11.78$12.005$11.405$11.538,519,097-$0.80 (-6.49%)
$12.76$12.85$12.0701$12.336,870,973-$0.34 (-2.68%)
$12.44$12.95$12.27$12.679,926,494+$0.29 (+2.34%)
$11.72$12.485$11.65$12.3811,176,206+$0.47 (+3.95%)
$11.10$12.09$10.92$11.9116,210,051+$1.17 (+10.89%)
$10.40$10.9369$10.14$10.749,737,182+$0.39 (+3.77%)
$10.63$10.81$10.175$10.359,620,090-$0.50 (-4.61%)
$10.36$10.935$10.10$10.8511,665,437+$0.53 (+5.14%)
$11.15$11.15$10.075$10.3213,591,021-$1.01 (-8.91%)
$11.20$11.90$11.07$11.3313,534,246+$0.66 (+6.19%)
$11.05$11.25$10.615$10.677,435,304-$0.62 (-5.49%)
$10.70$11.395$10.70$11.2910,989,941+$0.38 (+3.48%)
$11.48$11.74$10.8101$10.9112,875,325-$0.46 (-4.05%)
$11.095$11.79$10.5703$11.3728,235,128+$0.94 (+9.01%)
$10.23$11.27$10.1326$10.4321,597,993+$0.80 (+8.31%)
$8.99$10.0881$8.522$9.6318,961,062+$0.63 (+7.00%)
$9.03$9.21$8.645$9.0020,894,535-$0.39 (-4.15%)
$9.575$9.70$9.09$9.3915,268,778+$0.26 (+2.85%)
$8.84$9.1907$8.66$9.1315,853,639+$0.37 (+4.22%)
$9.04$9.35$8.65$8.7611,511,744-$0.26 (-2.88%)
$9.28$9.56$8.91$9.0214,650,581+$0.33 (+3.80%)
$9.20$9.35$8.44$8.6918,556,035-$0.005 (-0.06%)
$11.123$11.36$8.68$8.69531,653,119-$2.185 (-20.08%)
$11.025$11.04$10.19$10.889,308,668+$0.36 (+3.42%)
$10.415$11.00$10.38$10.529,062,864-$0.54 (-4.88%)
$11.75$12.25$11.04$11.0611,765,514-$0.32 (-2.81%)
$12.785$12.93$11.25$11.3827,181,589+$0.01 (+0.09%)
$10.28$11.465$10.03$11.379,406,519+$0.85 (+8.08%)
$11.52$11.7684$10.465$10.5212,157,301-$0.58 (-5.23%)
$9.64$11.42$9.64$11.1015,321,401+$2.20 (+24.72%)
$10.20$10.37$8.78$8.9021,098,150-$1.38 (-13.42%)
$10.90$10.91$10.02$10.2813,441,976-$1.07 (-9.43%)
$11.56$11.71$10.70$11.357,464,091-$0.21 (-1.82%)
$11.98$12.31$11.33$11.565,600,101-$0.61 (-5.01%)
$11.975$12.97$11.92$12.176,746,842-$0.09 (-0.73%)
$12.07$12.835$12.03$12.264,381,687-$0.22 (-1.76%)
$11.65$12.8199$11.65$12.488,162,671+$1.11 (+9.76%)
$11.00$11.61$11.00$11.376,613,903+$0.63 (+5.87%)
$10.76$11.06$10.28$10.746,653,917-$0.495 (-4.41%)
$12.25$12.36$10.96$11.2357,582,951-$1.335 (-10.62%)
$12.54$12.99$12.285$12.576,101,333+$0.21 (+1.70%)
$12.49$12.78$12.05$12.366,281,693+$0.23 (+1.90%)
$12.83$13.24$12.06$12.137,899,603-$1.16 (-8.73%)
$14.53$14.78$13.17$13.299,368,086-$1.04 (-7.26%)
$12.96$14.625$12.91$14.3313,526,631+$1.77 (+14.09%)
$12.63$13.41$11.95$12.5611,313,515-$0.315 (-2.45%)
$14.03$14.07$12.75$12.8757,402,963-$1.375 (-9.65%)
$14.30$15.58$14.121$14.258,839,368+$0.40 (+2.89%)
$15.51$15.8452$13.48$13.8514,496,143-$1.59 (-10.30%)
$15.44$15.985$14.56$15.4410,251,130-$0.43 (-2.71%)
$15.71$15.92$15.185$15.877,838,111+$0.01 (+0.06%)
$17.90$17.90$15.12$15.8613,438,004-$1.29 (-7.52%)
$16.00$17.54$15.91$17.1513,339,469+$0.76 (+4.64%)
$17.81$17.90$15.475$16.398,832,853-$1.13 (-6.45%)
$18.17$18.65$16.085$17.5210,766,151+$0.29 (+1.68%)
$16.47$18.415$16.19$17.238,752,151-$0.20 (-1.15%)
$18.06$19.32$17.30$17.4311,962,964-$0.50 (-2.79%)
$18.215$18.42$17.49$17.938,742,095+$0.01 (+0.06%)
$18.24$19.045$17.74$17.9210,126,834-$0.33 (-1.81%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bitdeer Technologies Group company profile.Review Bitdeer Technologies Group valuation and profitability metrics.Review Bitdeer Technologies Group analyst price targets.

Read the frequently asked questions.

What is Bitdeer Technologies Group's latest verified closing price?

Bitdeer Technologies Group closed at $11.96 on September 11, 2026.

What period does Bitdeer Technologies Group's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in Bitdeer Technologies Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bitdeer Technologies Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bitdeer Technologies Group's daily prices?

Daily aggregate prices are provided by Polygon.