BioXcel Therapeutics Inc (BTAI) Historical Stock Data

2.09 ↑0.18 (9.42%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTAI is up 0.51% a day on average. There have been 17 days where BioXcel Therapeutics Inc closed green and 13 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.92	2.09	↑$0.17 (8.85%)	1.91	2.11	462.80K
2025-12-03	1.86	1.91	↑$0.05 (2.69%)	1.82	1.93	482.33K
2025-12-02	2.09	1.87	↓$0.22 (-10.53%)	1.86	2.09	490.37K
2025-12-01	2.17	2.06	↓$0.11 (-5.07%)	2.02	2.20	565.73K
2025-11-28	2.12	2.25	↑$0.13 (6.13%)	2.10	2.33	688.94K
2025-11-26	1.94	2.08	↑$0.14 (7.22%)	1.93	2.14	650.78K
2025-11-25	1.93	1.91	↓$0.02 (-1.04%)	1.88	1.96	572.27K
2025-11-24	1.90	1.95	↑$0.05 (2.63%)	1.87	2.09	1.33M
2025-11-21	1.75	1.91	↑$0.16 (9.14%)	1.72	1.92	362.41K
2025-11-20	1.74	1.79	↑$0.05 (2.87%)	1.74	1.90	686.82K
2025-11-19	1.84	1.74	↓$0.10 (-5.43%)	1.74	1.88	548.40K
2025-11-18	1.81	1.84	↑$0.03 (1.66%)	1.73	1.85	400.85K
2025-11-17	1.64	1.83	↑$0.19 (11.59%)	1.63	1.86	0.91M
2025-11-14	1.58	1.63	↑$0.05 (3.16%)	1.53	1.67	584.23K
2025-11-13	1.71	1.61	↓$0.10 (-5.85%)	1.56	1.74	743.62K
2025-11-12	1.83	1.71	↓$0.12 (-6.56%)	1.67	1.88	1.18M
2025-11-11	1.90	2.02	↑$0.12 (6.32%)	1.87	2.07	693.84K
2025-11-10	1.88	1.93	↑$0.05 (2.66%)	1.82	2.03	826.79K
2025-11-07	1.75	1.83	↑$0.08 (4.57%)	1.68	1.88	792.87K
2025-11-06	1.87	1.78	↓$0.09 (-4.81%)	1.75	1.88	530.95K
2025-11-05	1.85	1.86	↑$0.01 (0.54%)	1.83	1.93	622.15K
2025-11-04	1.88	1.86	↓$0.02 (-1.06%)	1.84	2.00	609.45K
2025-11-03	2.00	1.90	↓$0.10 (-5.00%)	1.90	2.00	589.18K
2025-10-31	2.04	2.05	↑$0.01 (0.49%)	1.98	2.07	556.52K
2025-10-30	2.08	2.02	↓$0.06 (-2.88%)	1.98	2.15	832.99K
2025-10-29	2.18	2.07	↓$0.11 (-5.05%)	2.05	2.18	891.90K
2025-10-28	2.28	2.18	↓$0.10 (-4.39%)	2.15	2.29	751.57K
2025-10-27	2.34	2.28	↓$0.06 (-2.56%)	2.26	2.40	741.41K
2025-10-24	2.28	2.33	↑$0.05 (2.19%)	2.25	2.46	782.88K
2025-10-23	2.20	2.26	↑$0.06 (2.73%)	2.14	2.28	646.59K