BioXcel Therapeutics Inc. (BTAI)
NASDAQ: BTAI
· Real-Time Price · USD
5.47
0.72 (15.16%)
At close: Aug 15, 2025, 3:59 PM
6.07
10.98%
After-hours: Aug 15, 2025, 07:58 PM EDT
BTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.01 | 6.23 | 4.61 | 4.75 | 4.75 | -15.18% | 8,131,758 |
| Aug 13, 2025 | 7.29 | 7.36 | 5.16 | 5.60 | 5.60 | -17.65% | 15,524,100 |
| Aug 12, 2025 | 5.62 | 8.08 | 4.80 | 6.80 | 6.80 | 6.25% | 35,583,620 |
| Aug 11, 2025 | 4.33 | 6.69 | 4.27 | 6.40 | 6.40 | 58.42% | 42,202,900 |
| Aug 8, 2025 | 3.58 | 4.68 | 3.57 | 4.04 | 4.04 | 18.48% | 43,290,034 |
| Aug 7, 2025 | 3.18 | 3.70 | 3.06 | 3.41 | 3.41 | 2.71% | 14,770,802 |
| Aug 6, 2025 | 3.16 | 3.84 | 2.98 | 3.32 | 3.32 | 11.78% | 49,004,800 |
| Aug 5, 2025 | 2.32 | 3.48 | 2.26 | 2.97 | 2.97 | 16.93% | 40,178,335 |
| Aug 4, 2025 | 1.72 | 2.75 | 1.58 | 2.54 | 2.54 | 85.40% | 82,682,940 |
| Aug 1, 2025 | 1.66 | 2.07 | 1.33 | 1.37 | 1.37 | 4.58% | 109,472,200 |
| Jul 31, 2025 | 1.48 | 1.51 | 1.30 | 1.31 | 1.31 | -8.39% | 466,800 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.39 | 1.43 | 1.43 | -10.06% | 390,235 |
| Jul 29, 2025 | 1.73 | 1.76 | 1.57 | 1.59 | 1.59 | -6.47% | 283,701 |
| Jul 28, 2025 | 1.80 | 1.82 | 1.65 | 1.70 | 1.70 | -6.08% | 357,000 |
| Jul 25, 2025 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 4.62% | 213,868 |
| Jul 24, 2025 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 335,500 |
| Jul 23, 2025 | 1.81 | 1.87 | 1.75 | 1.81 | 1.81 | 0.00% | 372,943 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.74 | 1.81 | 1.81 | -4.23% | 384,386 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 264,717 |
| Jul 18, 2025 | 1.94 | 2.00 | 1.87 | 1.91 | 1.91 | -1.55% | 176,305 |