BioXcel Therapeutics Inc. (BTAI)
NASDAQ: BTAI
· Real-Time Price · USD
2.70
-0.12 (-4.26%)
At close: Sep 26, 2025, 3:59 PM
2.74
1.48%
After-hours: Sep 26, 2025, 07:44 PM EDT
BTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.96 | 2.96 | 2.66 | 2.70 | 2.70 | -4.26% | 1,291,093 |
| Sep 25, 2025 | 2.62 | 2.85 | 2.51 | 2.82 | 2.82 | 9.30% | 1,615,300 |
| Sep 24, 2025 | 2.49 | 2.58 | 2.47 | 2.58 | 2.58 | 4.45% | 697,000 |
| Sep 23, 2025 | 2.75 | 2.83 | 2.47 | 2.47 | 2.47 | -11.15% | 1,970,137 |
| Sep 22, 2025 | 2.89 | 2.95 | 2.78 | 2.78 | 2.78 | -7.02% | 1,521,400 |
| Sep 19, 2025 | 3.00 | 3.12 | 2.94 | 2.99 | 2.99 | -0.66% | 1,438,739 |
| Sep 18, 2025 | 2.96 | 3.19 | 2.95 | 3.01 | 3.01 | 3.79% | 1,715,800 |
| Sep 17, 2025 | 2.98 | 3.05 | 2.86 | 2.90 | 2.90 | -3.01% | 1,324,633 |
| Sep 16, 2025 | 3.17 | 3.17 | 2.97 | 2.99 | 2.99 | -5.68% | 1,471,320 |
| Sep 15, 2025 | 3.00 | 3.19 | 2.91 | 3.17 | 3.17 | 1.93% | 2,189,100 |
| Sep 12, 2025 | 3.39 | 3.41 | 3.09 | 3.11 | 3.11 | -8.26% | 2,585,400 |
| Sep 11, 2025 | 3.53 | 3.75 | 3.35 | 3.39 | 3.39 | -3.69% | 2,883,800 |
| Sep 10, 2025 | 3.60 | 3.95 | 3.51 | 3.52 | 3.52 | -1.68% | 3,956,100 |
| Sep 9, 2025 | 3.93 | 3.94 | 3.57 | 3.58 | 3.58 | -15.37% | 2,343,533 |
| Sep 8, 2025 | 3.76 | 4.29 | 3.76 | 4.23 | 4.23 | 11.61% | 2,479,914 |
| Sep 5, 2025 | 3.56 | 4.04 | 3.56 | 3.79 | 3.79 | 6.16% | 2,853,828 |
| Sep 4, 2025 | 3.48 | 3.72 | 3.48 | 3.57 | 3.57 | -1.38% | 1,835,724 |
| Sep 3, 2025 | 3.78 | 3.80 | 3.41 | 3.62 | 3.62 | -4.74% | 2,830,209 |
| Sep 2, 2025 | 3.98 | 4.20 | 3.77 | 3.80 | 3.80 | -6.17% | 3,117,000 |
| Aug 29, 2025 | 4.09 | 4.09 | 3.80 | 4.05 | 4.05 | -1.22% | 2,749,220 |