Bitdeer Technologies Group
BTDRNASDAQTechnology● Active
$17.84
+$0.37(+2.12%)
Market Cap$4.2B
P/E Ratio—
52W High$27.8
52W Low$6.916
Bitdeer Technologies Group（BTDR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btdr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$27.80
Oct 15, 2025
-37.2% from here
5-Year Low5Y
$2.77
Oct 23, 2023
+530.7% from low
IPO Priceadj.
$10.00
Jul 28, 2021
+74.7% since IPO
1 Year Ago
$14.01
Jun 9, 2025
+24.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BTDR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.70 | $18.92 | $16.76 | $17.47 | $17.47 | 15.8M | -6.58% |
| Jun 4, 2026 | $18.93 | $20.11 | $18.56 | $19.63 | $19.63 | 17.1M | +3.70% |
| Jun 3, 2026 | $18.67 | $20.72 | $18.23 | $19.71 | $19.71 | 14.7M | +5.57% |
| Jun 2, 2026 | $18.20 | $19.09 | $18.06 | $18.76 | $18.76 | 12.1M | +3.08% |
| Jun 1, 2026 | $17.00 | $18.95 | $16.60 | $18.51 | $18.51 | 11.5M | +8.88% |
| May 29, 2026 | $18.08 | $18.21 | $17.04 | $17.49 | $17.49 | 11.4M | -3.26% |
| May 28, 2026 | $15.07 | $18.46 | $14.70 | $18.38 | $18.38 | 21.6M | +21.96% |
| May 27, 2026 | $15.10 | $15.93 | $14.32 | $15.54 | $15.54 | 18.3M | +2.91% |
| May 26, 2026 | $14.96 | $15.23 | $14.37 | $15.11 | $15.11 | 11.9M | +1.00% |
| May 22, 2026 | $14.86 | $15.27 | $14.36 | $14.65 | $14.65 | 7.9M | -1.41% |
| May 21, 2026 | $13.36 | $14.99 | $13.30 | $14.92 | $14.92 | 9.5M | +11.68% |
| May 20, 2026 | $12.97 | $13.75 | $12.83 | $13.28 | $13.28 | 7.1M | +2.39% |
| May 19, 2026 | $12.90 | $13.04 | $12.20 | $12.83 | $12.83 | 9.9M | -0.54% |
| May 18, 2026 | $13.56 | $13.58 | $12.34 | $13.15 | $13.15 | 8.1M | -3.02% |
| May 15, 2026 | $14.33 | $14.40 | $12.95 | $13.35 | $13.35 | 8.0M | -6.84% |
| May 14, 2026 | $13.33 | $14.87 | $12.64 | $14.75 | $14.75 | 14.1M | +10.65% |
| May 13, 2026 | $12.66 | $13.39 | $12.48 | $13.22 | $13.22 | 7.0M | +4.42% |
| May 12, 2026 | $13.05 | $13.16 | $12.28 | $12.83 | $12.83 | 7.6M | -1.69% |
| May 11, 2026 | $13.37 | $13.67 | $12.88 | $13.17 | $13.17 | 6.7M | -1.50% |
| May 8, 2026 | $13.94 | $13.95 | $12.97 | $13.47 | $13.47 | 5.9M | -3.37% |
Showing 1–20 of 1,220 records
Annual Stock Price Performance · BTDR
Jan 1 → Dec 31 · 6 years2026+53.0%$11.42 → $17.47
+53.0%
2025-49.1%$22.03 → $11.21
-49.1%
2024+104.4%$10.60 → $21.67
+104.4%
2023-5.2%$10.40 → $9.86
-5.2%
2022+4.5%$9.97 → $10.42
+4.5%
2021-0.4%$10.00 → $9.96
-0.4%
Best Year2024 · +104.4%
Worst Year2025 · -49.1%
Positive Years3 / 6
Avg Annual Return+17.9%
6Y Total Return+74.7%
6Y CAGR~+9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in BTDR?
If you invested $1,000 in BTDR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,747
Total Return+74.7%
CAGR~+11.8% / yr
Profit+$747
Based on Jul 28, 2021 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bitdeer Technologies Group（BTDR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTDR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTDR 历史股价FMP 日线复权 OHLCV