Dark

BRKHW
Burtech Acquisition Corp II Warrants
stock NASDAQ Warrant

At Close

Jul 31, 2026 10:20:39 AM EDT

0.1600USD0.000%(+0.1600)6,337

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.160000	0.160000	0.160000	0.160000	+6.667%	6,337	0.000%
2026-07-27	0.150000	0.150000	0.150000	0.150000	-75.000%	1,894	+6.667%
2025-01-13	0.500000	0.610000	0.495000	0.600000	+39.535%	1,379,075	-73.333%
2025-01-10	0.450000	0.550000	0.400000	0.430000	+3.614%	571,387	-62.791%
2025-01-08	0.390000	0.520000	0.370000	0.415000	+15.278%	1,776,772	-61.446%
2025-01-07	0.360000	0.390000	0.320000	0.360000	+12.500%	178,736	-55.556%
2025-01-06	0.350000	0.360000	0.280000	0.320000	-8.571%	341,478	-50.000%
2025-01-03	0.319900	0.362900	0.280000	0.350000	+34.615%	446,460	-54.286%
2025-01-02	0.320000	0.320000	0.150000	0.260000	-8.772%	538,564	-38.462%
2024-12-31	0.300800	0.330000	0.280000	0.285000	-10.938%	96,513	-43.860%
2024-12-30	0.345000	0.345000	0.310000	0.320000	0.000%	52,939	-50.000%
2024-12-27	0.320000	0.330000	0.319500	0.320000	-3.030%	62,077	-50.000%
2024-12-26	0.399000	0.399000	0.281100	0.330000	-17.293%	246,819	-51.515%
2024-12-24	0.250000	0.399000	0.240800	0.399000	+72.877%	291,062	-59.900%
2024-12-23	0.230000	0.260000	0.220000	0.230800	+3.544%	233,655	-30.676%
2024-12-20	0.260000	0.260000	0.210950	0.222900	-10.840%	34,529	-28.219%
2024-12-19	0.310000	0.310000	0.181800	0.250000	-13.793%	82,626	-36.000%
2024-12-18	0.307500	0.307500	0.250800	0.290000	+9.434%	199,087	-44.828%
2024-12-17	0.270000	0.299900	0.265000	0.265000	-5.357%	271,220	-39.623%
2024-12-16	0.279300	0.320000	0.260000	0.280000	+7.692%	414,704	-42.857%
2024-12-13	0.280000	0.286300	0.250000	0.260000	+4.000%	126,352	-38.462%
2024-12-12	0.300000	0.300000	0.250000	0.250000	-3.846%	54,189	-36.000%
2024-12-11	0.241800	0.260000	0.241000	0.260000	+3.834%	123,312	-38.462%
2024-12-10	0.280000	0.280000	0.250000	0.250400	+0.160%	71,006	-36.102%
2024-12-09	0.260000	0.280000	0.250000	0.250000	0.000%	455,250	-36.000%
2024-12-06	0.230000	0.269900	0.230000	0.250000	+8.696%	355,630	-36.000%
2024-12-05	0.249900	0.250000	0.223600	0.230000	-7.963%	109,887	-30.435%
2024-12-04	0.250000	0.255000	0.240000	0.249900	-0.040%	111,102	-35.974%
2024-12-03	0.220000	0.255000	0.220000	0.250000	+25.000%	387,770	-36.000%
2024-12-02	0.235000	0.235000	0.200000	0.200000	-9.091%	12,924	-20.000%
2024-11-29	0.210000	0.240100	0.205000	0.220000	-2.222%	87,269	-27.273%
2024-11-27	0.200100	0.225000	0.180000	0.225000	+7.143%	24,407	-28.889%
2024-11-26	0.210000	0.210000	0.209900	0.210000	+0.190%	29,455	-23.810%
2024-11-25	0.210000	0.210000	0.200000	0.209601	-7.665%	17,200	-23.664%
2024-11-22	0.188000	0.230000	0.182500	0.227000	+33.529%	466,855	-29.515%
2024-11-21	0.160000	0.170000	0.145000	0.170000	0.000%	20,400	-5.882%
2024-11-20	0.150000	0.179945	0.140000	0.170000	+13.793%	21,595	-5.882%
2024-11-19	0.160000	0.160000	0.113000	0.149394	+19.515%	1,380,953	+7.099%
2024-11-18	0.116000	0.148500	0.100000	0.125000	+18.147%	21,534	+28.000%
2024-11-15	0.111100	0.122900	0.093100	0.105800	-2.218%	65,448	+51.229%
2024-11-14	0.121700	0.154900	0.088800	0.108200	-11.098%	230,833	+47.874%
2024-11-13	0.180000	0.190000	0.071000	0.121707	-22.775%	971,941	+31.463%
2024-11-11	0.160000	0.160000	0.157600	0.157600	-3.550%	2,000	+1.523%
2024-11-08	0.150000	0.163899	0.150000	0.163400	-0.304%	15,147	-2.081%
2024-11-07	0.150800	0.164000	0.150000	0.163899	+7.404%	24,945	-2.379%
2024-11-06	0.167500	0.167500	0.150000	0.152600	-9.651%	78,027	+4.849%
2024-11-05	0.185600	0.190000	0.150100	0.168900	-11.105%	65,044	-5.269%
2024-11-04	0.181100	0.190000	0.167500	0.190000	0.000%	47,964	-15.789%
2024-11-01	0.205000	0.205000	0.176200	0.190000	-2.813%	43,326	-15.789%
2024-10-31	0.200000	0.200000	0.172000	0.195500	-4.634%	24,658	-18.159%
2024-10-30	0.173600	0.205000	0.150000	0.205000	+5.128%	20,758	-21.951%
2024-10-29	0.170000	0.195000	0.170000	0.195000	+5.748%	4,892	-17.949%
2024-10-28	0.192200	0.195000	0.178665	0.184400	-1.601%	48,913	-13.232%
2024-10-25	0.190000	0.194800	0.187400	0.187400	-3.749%	1,100	-14.621%
2024-10-24	0.185400	0.194699	0.180000	0.194699	+4.733%	39,764	-17.822%
2024-10-23	0.194000	0.200000	0.180000	0.185900	-4.667%	15,830	-13.932%
2024-10-22	0.180000	0.209900	0.180000	0.195000	+2.632%	12,347	-17.949%
2024-10-21	0.195000	0.210000	0.189999	0.189999	-1.042%	67,896	-15.789%
2024-10-18	0.182200	0.195000	0.180000	0.192000	-4.000%	16,595	-16.667%
2024-10-17	0.187000	0.200000	0.180000	0.200000	+5.263%	9,938	-20.000%
2024-10-16	0.182500	0.190000	0.182500	0.190000	+1.604%	32,706	-15.789%
2024-10-15	0.187500	0.205000	0.175000	0.187000	+3.172%	32,305	-14.439%
2024-10-14	0.180000	0.190000	0.171000	0.181250	-4.555%	4,461	-11.724%
2024-10-11	0.179926	0.190000	0.177000	0.189900	-0.053%	21,767	-15.745%
2024-10-10	0.189500	0.190000	0.180000	0.190000	+3.542%	2,788	-15.789%
2024-10-09	0.190000	0.190000	0.175000	0.183500	+1.944%	4,931	-12.807%
2024-10-08	0.180000	0.180000	0.175000	0.180000	+1.124%	29,345	-11.111%
2024-10-07	0.170000	0.202400	0.170000	0.178000	-11.000%	21,114	-10.112%
2024-10-04	0.200000	0.200000	0.185000	0.200000	-2.391%	3,640	-20.000%
2024-10-03	0.193900	0.205000	0.185000	0.204900	+10.757%	6,400	-21.913%
2024-10-02	0.195700	0.210000	0.185000	0.185000	-7.500%	5,466	-13.514%
2024-10-01	0.210000	0.210000	0.185000	0.200000	+0.050%	48,177	-20.000%
2024-09-30	0.189000	0.210000	0.180000	0.199900	+20.503%	39,523	-19.960%
2024-09-27	0.120000	0.200000	0.050400	0.165888	-11.526%	170,873	-3.549%
2024-09-26	0.171000	0.200000	0.171000	0.187500	-6.250%	35,188	-14.667%
2024-09-25	0.171100	0.200000	0.171100	0.200000	-4.762%	8,767	-20.000%
2024-09-24	0.197500	0.210000	0.189900	0.210000	0.000%	1,801	-23.810%
2024-09-23	0.171000	0.210000	0.171000	0.210000	+0.048%	20,100	-23.810%
2024-09-20	0.210000	0.210000	0.209900	0.209900	-0.048%	2,000	-23.773%
2024-09-19	0.220000	0.220000	0.209400	0.210000	-4.502%	24,702	-23.810%
2024-09-18	0.218000	0.220000	0.210000	0.219900	0.000%	7,420	-27.240%
2024-09-17	0.220000	0.230000	0.219000	0.219900	-0.045%	89,105	-27.240%
2024-09-16	0.230000	0.230000	0.218000	0.220000	0.000%	10,358	-27.273%
2024-09-13	0.230000	0.230000	0.220000	0.220000	0.000%	8,520	-27.273%
2024-09-12	0.220000	0.220000	0.215000	0.220000	+4.812%	4,900	-27.273%
2024-09-11	0.210000	0.230000	0.209400	0.209900	+2.390%	33,099	-23.773%
2024-09-10	0.209000	0.210000	0.199900	0.205000	+2.500%	30,082	-21.951%
2024-09-09	0.208000	0.210000	0.200000	0.200000	-2.534%	11,034	-20.000%
2024-09-06	0.210000	0.210000	0.200000	0.205200	+2.600%	34,276	-22.027%
2024-09-05	0.225000	0.225000	0.200000	0.200000	+0.001%	4,516	-20.000%
2024-09-04	0.209800	0.220000	0.190000	0.199998	-0.001%	19,066	-19.999%
2024-09-03	0.230000	0.230000	0.171000	0.200000	-13.043%	113,724	-20.000%
2024-08-30	0.189900	0.230000	0.187800	0.230000	+24.797%	32,817	-30.435%
2024-08-29	0.175000	0.189900	0.170900	0.184300	+7.841%	220,416	-13.185%
2024-08-28	0.190000	0.190000	0.170000	0.170900	-10.053%	175,985	-6.378%
2024-08-27	0.199500	0.200000	0.180000	0.190000	-5.000%	218,409	-15.789%
2024-08-26	0.216000	0.239900	0.190000	0.200000	0.000%	31,271	-20.000%
2024-08-23	0.230800	0.240000	0.180500	0.200000	-20.000%	1,253,992	-20.000%
2024-08-22	0.240000	0.250000	0.230800	0.250000	+4.167%	14,911	-36.000%
2024-08-21	0.240000	0.240000	0.230000	0.240000	+4.167%	14,742	-33.333%
2024-08-20	0.240000	0.240000	0.230000	0.230400	+0.217%	13,371	-30.556%
2024-08-19	0.220000	0.240000	0.220000	0.229900	+4.500%	116,769	-30.405%
2024-08-16	0.235000	0.240000	0.220000	0.220000	-6.343%	26,036	-27.273%
2024-08-15	0.235000	0.240000	0.230000	0.234900	-2.003%	34,237	-31.886%
2024-08-14	0.230000	0.239900	0.225000	0.239700	+1.332%	12,476	-33.250%
2024-08-13	0.240000	0.240000	0.210920	0.236550	-0.609%	61,110	-32.361%
2024-08-12	0.250000	0.250000	0.220200	0.238000	-0.833%	139,676	-32.773%
2024-08-09	0.240000	0.240000	0.239900	0.240000	-4.000%	39,934	-33.333%
2024-08-08	0.260000	0.260000	0.250000	0.250000	+4.167%	42,077	-36.000%
2024-08-07	0.230000	0.240000	0.230000	0.240000	-2.041%	6,700	-33.333%
2024-08-06	0.246500	0.248000	0.241925	0.245000	+6.522%	17,282	-34.694%
2024-08-05	0.240000	0.241000	0.221800	0.230000	-6.275%	23,053	-30.435%
2024-08-02	0.245500	0.245500	0.233200	0.245400	-1.840%	3,556	-34.800%
2024-08-01	0.269030	0.269030	0.250000	0.250000	-3.809%	86,040	-36.000%
2024-07-31	0.251090	0.260000	0.251000	0.259900	-0.038%	32,999	-38.438%
2024-07-29	0.270000	0.270000	0.259900	0.260000	-3.704%	7,299	-38.462%
2024-07-26	0.255000	0.270000	0.255000	0.270000	+8.000%	2,303	-40.741%
2024-07-25	0.272000	0.272000	0.240101	0.250000	-7.373%	69,050	-36.000%
2024-07-24	0.270000	0.272800	0.269900	0.269900	-4.931%	52,311	-40.719%
2024-07-23	0.284000	0.284000	0.280000	0.283900	0.000%	19,245	-43.642%
2024-07-22	0.284000	0.284000	0.283900	0.283900	0.000%	5,115	-43.642%
2024-07-19	0.281200	0.283900	0.281200	0.283900	+5.148%	4,899	-43.642%
2024-07-18	0.275000	0.275000	0.260000	0.270000	-3.554%	58,034	-40.741%
2024-07-17	0.280900	0.290900	0.279950	0.279950	-0.338%	59,153	-42.847%
2024-07-16	0.281000	0.281000	0.280000	0.280900	0.000%	19,374	-43.040%
2024-07-15	0.278000	0.280900	0.278000	0.280900	+0.321%	40,259	-43.040%
2024-07-12	0.280000	0.280000	0.276000	0.280000	+0.036%	16,457	-42.857%
2024-07-11	0.279900	0.279900	0.279900	0.279900	-0.391%	300	-42.837%
2024-07-10	0.281000	0.290800	0.271500	0.281000	+4.773%	97,176	-43.060%
2024-07-09	0.260000	0.270000	0.260000	0.268200	+3.154%	78,730	-40.343%
2024-07-08	0.250600	0.269900	0.250600	0.260000	-3.668%	89,200	-38.462%
2024-07-05	0.270000	0.270000	0.269900	0.269900	-3.573%	7,559	-40.719%
2024-07-03	0.279900	0.279900	0.279900	0.279900	-0.036%	273	-42.837%
2024-07-02	0.269900	0.280000	0.269900	0.280000	+3.742%	42,596	-42.857%
2024-07-01	0.270000	0.270000	0.269900	0.269900	+7.917%	709	-40.719%
2024-06-28	0.250000	0.250100	0.250000	0.250100	+0.040%	2,432	-36.026%
2024-06-26	0.266000	0.270000	0.250000	0.250000	-5.660%	28,200	-36.000%
2024-06-25	0.250000	0.265000	0.250000	0.265000	+6.000%	4,323	-39.623%
2024-06-24	0.260000	0.260000	0.250000	0.250000	0.000%	54,249	-36.000%
2024-06-21	0.255001	0.255001	0.250000	0.250000	-3.661%	5,100	-36.000%
2024-06-20	0.260000	0.260000	0.250000	0.259500	-0.954%	123,882	-38.343%
2024-06-18	0.262000	0.264556	0.262000	0.262000	-2.927%	23,200	-38.931%
2024-06-17	0.270000	0.289900	0.269900	0.269900	+2.976%	39,470	-40.719%
2024-06-14	0.262000	0.270000	0.262000	0.262100	-2.926%	35,930	-38.955%
2024-06-13	0.270000	0.270000	0.270000	0.270000	+0.037%	5,370	-40.741%
2024-06-12	0.280000	0.280000	0.261200	0.269900	-3.607%	26,857	-40.719%
2024-06-11	0.260100	0.294800	0.260100	0.280000	+7.734%	27,749	-42.857%
2024-06-10	0.274900	0.299900	0.259900	0.259900	-0.038%	166,828	-38.438%
2024-06-07	0.262500	0.262500	0.259950	0.260000	-7.143%	46,461	-38.462%
2024-06-06	0.280000	0.280000	0.271299	0.280000	+7.280%	24,040	-42.857%
2024-06-05	0.279900	0.289900	0.261000	0.261000	-9.563%	33,112	-38.697%
2024-06-04	0.280000	0.288600	0.270499	0.288600	+1.405%	12,800	-44.560%
2024-06-03	0.270000	0.300000	0.261000	0.284600	+1.643%	69,075	-43.781%
2024-05-31	0.279600	0.295100	0.279600	0.280000	+3.704%	153,535	-42.857%
2024-05-30	0.283859	0.283900	0.269900	0.270000	+0.037%	27,071	-40.741%
2024-05-29	0.284000	0.284000	0.269900	0.269900	0.000%	55,507	-40.719%
2024-05-28	0.270000	0.270000	0.269900	0.269900	-0.037%	31,809	-40.719%
2024-05-24	0.283900	0.283900	0.269900	0.270000	-1.782%	53,886	-40.741%
2024-05-23	0.272700	0.284000	0.270000	0.274900	+1.853%	9,909	-41.797%
2024-05-22	0.287900	0.287900	0.269900	0.269900	-0.024%	62,136	-40.719%
2024-05-21	0.270000	0.270000	0.269900	0.269964	-0.013%	77,954	-40.733%
2024-05-20	0.287900	0.288000	0.265049	0.270000	-3.537%	91,579	-40.741%
2024-05-17	0.289900	0.289900	0.260000	0.279900	+5.623%	207,579	-42.837%
2024-05-16	0.280000	0.282500	0.265000	0.265000	-2.069%	45,802	-39.623%
2024-05-15	0.299900	0.300000	0.252500	0.270600	-6.367%	267,626	-40.872%
2024-05-14	0.280000	0.290000	0.269700	0.289000	+7.156%	199,097	-44.637%
2024-05-13	0.240000	0.270000	0.240000	0.269700	+7.880%	136,385	-40.675%
2024-05-10	0.257400	0.279900	0.245000	0.250000	+0.040%	164,313	-36.000%
2024-05-09	0.269000	0.269000	0.239984	0.249900	0.000%	140,099	-35.974%
2024-05-08	0.259900	0.270000	0.249900	0.249900	0.000%	78,172	-35.974%
2024-05-07	0.250000	0.255000	0.249700	0.249900	-0.040%	218,469	-35.974%
2024-05-06	0.269000	0.269000	0.205000	0.250000	+0.080%	229,652	-36.000%
2024-05-03	0.270000	0.270000	0.249800	0.249800	-0.080%	83,199	-35.949%
2024-05-02	0.270000	0.270000	0.242500	0.250000	0.000%	204,727	-36.000%
2024-05-01	0.270000	0.270000	0.250000	0.250000	-3.846%	712,337	-36.000%
2024-04-30	0.260000	0.289800	0.231300	0.260000	+4.000%	2,333,701	-38.462%
2024-04-29	0.230000	0.294950	0.230000	0.250000	+11.161%	387,346	-36.000%
2024-04-26	0.219900	0.227500	0.219800	0.224900	+2.274%	255,601	-28.857%
2024-04-25	0.210000	0.219900	0.205000	0.219900	0.000%	40,978	-27.240%
2024-04-24	0.220000	0.222251	0.210000	0.219900	0.000%	67,032	-27.240%
2024-04-23	0.200000	0.240000	0.200000	0.219900	+10.005%	245,174	-27.240%
2024-04-22	0.200000	0.200000	0.199900	0.199900	0.000%	55,458	-19.960%
2024-04-19	0.197800	0.199900	0.197800	0.199900	0.000%	23,012	-19.960%
2024-04-18	0.199900	0.199900	0.171900	0.199900	+0.452%	36,863	-19.960%
2024-04-17	0.200000	0.200000	0.170000	0.199000	-5.148%	14,600	-19.598%
2024-04-16	0.209800	0.209900	0.200000	0.209800	+4.952%	34,874	-23.737%
2024-04-15	0.192500	0.209904	0.192500	0.199900	+16.356%	134,829	-19.960%
2024-04-12	0.197500	0.197500	0.171801	0.171801	-13.100%	4,999	-6.869%
2024-04-11	0.198000	0.198000	0.180010	0.197700	-0.146%	12,238	-19.069%
2024-04-10	0.199900	0.199900	0.197333	0.197990	-1.005%	21,560	-19.188%
2024-04-09	0.200000	0.200000	0.170000	0.200000	0.000%	94,154	-20.000%
2024-04-08	0.180000	0.200000	0.180000	0.200000	+11.111%	73,469	-20.000%
2024-04-05	0.180000	0.180000	0.170800	0.180000	+0.056%	5,855	-11.111%
2024-04-04	0.180000	0.180000	0.171900	0.179900	+2.566%	76,499	-11.062%
2024-04-03	0.179900	0.179900	0.175400	0.175400	-2.501%	12,911	-8.780%
2024-04-02	0.189900	0.189900	0.170000	0.179900	0.000%	30,558	-11.062%
2024-04-01	0.179900	0.189900	0.179900	0.179900	0.000%	26,340	-11.062%

.dark-mode .xVX2mY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVX2mY{ color: #333333; background-color: white; border: 2px solid #333333; }BRKHWBurtech Acquisition Corp II Warrantsstock NASDAQ Warrant

BRKHW
Burtech Acquisition Corp II Warrants
stock NASDAQ Warrant