BioXcel Therapeutics Inc (BTAI) Historical Stock Data

1.71 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BTAI is down -0.25% a day on average. There have been 15 days where BioXcel Therapeutics Inc closed green and 15 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.71	1.71	↑$0.00 (0.00%)	1.66	1.73	308.72K
2025-12-23	1.75	1.73	↓$0.02 (-1.14%)	1.66	1.75	259.42K
2025-12-22	1.75	1.74	↓$0.01 (-0.57%)	1.68	1.80	367.33K
2025-12-19	1.82	1.73	↓$0.09 (-4.95%)	1.70	1.89	788.86K
2025-12-18	1.83	1.83	↑$0.00 (0.00%)	1.78	1.85	307.73K
2025-12-17	1.88	1.80	↓$0.08 (-4.26%)	1.80	1.90	396.43K
2025-12-16	1.88	1.88	↑$0.00 (0.00%)	1.86	1.95	404.88K
2025-12-15	2.03	1.87	↓$0.16 (-7.88%)	1.87	2.04	426.13K
2025-12-12	2.14	2.01	↓$0.13 (-6.07%)	1.98	2.17	450.81K
2025-12-11	2.16	2.07	↓$0.09 (-4.17%)	2.07	2.19	491.24K
2025-12-10	2.14	2.19	↑$0.05 (2.34%)	2.10	2.30	599.63K
2025-12-09	2.21	2.13	↓$0.08 (-3.62%)	2.09	2.24	437.41K
2025-12-08	2.12	2.20	↑$0.08 (3.77%)	2.07	2.28	617K
2025-12-05	2.12	2.07	↓$0.05 (-2.36%)	2.05	2.17	267.72K
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