Dark

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 7, 2026 3:59:45 PM EDT

1.04USD-5.000%(-0.06)3,992,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2026 9:27:30 AM EDT

1.12USD+1.818%(+0.02)17,174

After-hours

Jul 7, 2026 4:55:30 PM EDT

1.08USD+3.340%(+0.03)13,974

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	1.1100	1.1100	1.0400	1.0400	-5.455%	3,992,023	0.000%
2026-07-06	1.3500	1.3500	1.1000	1.1000	-20.290%	4,085,637	-5.455%
2026-07-02	1.3900	1.4200	1.3400	1.3800	+0.730%	316,470	-24.638%
2026-07-01	1.3800	1.4199	1.3600	1.3700	-2.837%	333,373	-24.088%
2026-06-30	1.4000	1.4250	1.3800	1.4100	+0.714%	348,433	-26.241%
2026-06-29	1.3000	1.4588	1.2801	1.4000	+6.870%	1,136,118	-25.714%
2026-06-26	1.2500	1.3100	1.2432	1.3100	+4.800%	435,101	-20.611%
2026-06-25	1.3400	1.3400	1.2450	1.2500	-4.580%	324,785	-16.800%
2026-06-24	1.2850	1.3600	1.2700	1.3100	+3.968%	515,664	-20.611%
2026-06-23	1.2800	1.3250	1.2500	1.2600	-3.077%	724,363	-17.460%
2026-06-22	1.2000	1.3000	1.2000	1.3000	+8.333%	780,281	-20.000%
2026-06-18	1.2000	1.2300	1.1750	1.2000	+0.840%	439,370	-13.333%
2026-06-17	1.1900	1.2600	1.1800	1.1900	-0.833%	603,596	-12.605%
2026-06-16	1.1600	1.2011	1.1450	1.2000	+3.448%	921,153	-13.333%
2026-06-15	1.1600	1.2700	1.1600	1.1600	+1.754%	824,472	-10.345%
2026-06-12	1.1000	1.1600	1.1000	1.1400	+2.703%	491,244	-8.772%
2026-06-11	1.1200	1.1500	1.0800	1.1100	+1.835%	749,238	-6.306%
2026-06-10	1.0700	1.1100	1.0600	1.0900	+1.869%	501,800	-4.587%
2026-06-09	1.1000	1.1234	1.0500	1.0700	-3.167%	620,037	-2.804%
2026-06-08	1.1400	1.1400	1.0900	1.1050	0.000%	575,251	-5.882%
2026-06-05	1.2200	1.2378	1.1000	1.1050	-10.163%	993,033	-5.882%
2026-06-04	1.1600	1.2700	1.1524	1.2300	+6.034%	791,672	-15.447%
2026-06-03	1.2000	1.2000	1.1600	1.1600	-2.521%	330,526	-10.345%
2026-06-02	1.1900	1.2450	1.1600	1.1900	0.000%	531,929	-12.605%
2026-06-01	1.1900	1.2095	1.1450	1.1900	+1.709%	547,021	-12.605%
2026-05-29	1.2800	1.2800	1.1600	1.1700	-7.143%	1,053,787	-11.111%
2026-05-28	1.3100	1.3650	1.2600	1.2600	-3.817%	1,446,331	-17.460%
2026-05-27	1.2200	1.4150	1.2200	1.3100	+7.377%	1,744,173	-20.611%
2026-05-26	1.1300	1.2350	1.1300	1.2200	+7.965%	522,898	-14.754%
2026-05-22	1.1500	1.1750	1.1300	1.1300	-0.877%	349,298	-7.965%
2026-05-21	1.1000	1.1400	1.0800	1.1400	+4.587%	386,737	-8.772%
2026-05-20	1.0900	1.1050	1.0700	1.0900	+0.926%	500,244	-4.587%
2026-05-19	1.1500	1.1500	1.0800	1.0800	-4.425%	502,361	-3.704%
2026-05-18	1.1600	1.1900	1.1200	1.1300	-0.877%	642,203	-7.965%
2026-05-15	1.1700	1.2100	1.1400	1.1400	-5.785%	577,142	-8.772%
2026-05-14	1.1800	1.2200	1.1600	1.2100	+1.681%	292,208	-14.050%
2026-05-13	1.2000	1.2000	1.1700	1.1900	0.000%	347,738	-12.605%
2026-05-12	1.2000	1.2100	1.1700	1.1900	-0.833%	344,611	-12.605%
2026-05-11	1.2000	1.2400	1.1900	1.2000	-1.639%	485,064	-13.333%
2026-05-08	1.2200	1.2600	1.1900	1.2200	-1.613%	565,031	-14.754%
2026-05-07	1.3200	1.3200	1.2100	1.2400	-4.615%	786,081	-16.129%
2026-05-06	1.2400	1.3700	1.2400	1.3000	+4.000%	908,227	-20.000%
2026-05-05	1.2600	1.3100	1.2500	1.2500	-0.794%	612,454	-16.800%
2026-05-04	1.2100	1.2899	1.2000	1.2600	+5.000%	838,594	-17.460%
2026-05-01	1.2300	1.2900	1.1405	1.2000	-2.439%	1,195,213	-13.333%
2026-04-30	1.0700	1.2500	1.0600	1.2300	+18.269%	1,432,673	-15.447%
2026-04-29	1.0600	1.0700	1.0200	1.0400	-1.887%	636,253	0.000%
2026-04-28	1.1000	1.1000	1.0500	1.0600	-2.752%	491,272	-1.887%
2026-04-27	1.0800	1.1400	1.0700	1.0900	+2.830%	554,907	-4.587%
2026-04-24	1.1000	1.1000	1.0600	1.0600	-3.636%	489,649	-1.887%
2026-04-23	1.1700	1.1700	1.0900	1.1000	-4.348%	828,045	-5.455%
2026-04-22	1.1700	1.2300	1.1300	1.1500	0.000%	873,946	-9.565%
2026-04-21	1.2200	1.2200	1.1500	1.1500	-4.167%	635,029	-9.565%
2026-04-20	1.1200	1.2100	1.1200	1.2000	+4.348%	813,024	-13.333%
2026-04-17	1.1000	1.2550	1.1000	1.1500	+7.477%	1,898,856	-9.565%
2026-04-16	1.0700	1.0950	1.0150	1.0700	+1.905%	1,189,466	-2.804%
2026-04-15	1.0700	1.1400	1.0500	1.0500	-0.943%	1,328,054	-0.952%
2026-04-14	1.0100	1.0800	1.0100	1.0600	+3.922%	769,891	-1.887%
2026-04-13	1.0400	1.0800	1.0100	1.0200	-3.774%	1,576,708	+1.961%
2026-04-10	1.0800	1.1100	1.0500	1.0600	-1.852%	779,728	-1.887%
2026-04-09	1.0800	1.1500	1.0700	1.0800	-1.818%	835,193	-3.704%
2026-04-08	1.1500	1.1800	1.0800	1.1000	+0.917%	1,351,148	-5.455%
2026-04-07	1.1400	1.1450	1.0600	1.0900	-4.386%	1,254,154	-4.587%
2026-04-06	1.2100	1.2200	1.1250	1.1400	-3.390%	893,646	-8.772%
2026-04-02	1.1500	1.2200	1.0800	1.1800	-3.279%	1,023,207	-11.864%
2026-04-01	1.3800	1.4200	1.1900	1.2200	-8.955%	3,168,333	-14.754%
2026-03-31	1.2200	1.3500	1.2100	1.3400	+10.744%	615,274	-22.388%
2026-03-30	1.2800	1.2800	1.1500	1.2100	-3.968%	901,894	-14.050%
2026-03-27	1.4200	1.4200	1.2500	1.2600	-8.029%	963,396	-17.460%
2026-03-26	1.4100	1.4400	1.3500	1.3700	-4.196%	526,073	-24.088%
2026-03-25	1.4500	1.4900	1.4000	1.4300	0.000%	462,522	-27.273%
2026-03-24	1.4600	1.4700	1.4000	1.4300	-2.721%	467,614	-27.273%
2026-03-23	1.5400	1.5400	1.4600	1.4700	-2.649%	639,795	-29.252%
2026-03-20	1.6000	1.6200	1.4900	1.5100	-5.625%	695,880	-31.126%
2026-03-19	1.6100	1.6202	1.5500	1.6000	-3.030%	515,491	-35.000%
2026-03-18	1.6900	1.7190	1.6000	1.6500	-4.624%	565,711	-36.970%
2026-03-17	1.6000	1.7500	1.5937	1.7300	+12.338%	1,821,203	-39.884%
2026-03-16	1.5000	1.5878	1.5000	1.5400	+3.356%	601,583	-32.468%
2026-03-13	1.5700	1.6150	1.4700	1.4900	-3.871%	700,319	-30.201%
2026-03-12	1.5700	1.6100	1.5200	1.5500	-1.274%	547,344	-32.903%
2026-03-11	1.5400	1.6388	1.5400	1.5700	+1.290%	606,226	-33.758%
2026-03-10	1.6810	1.7800	1.4500	1.5500	-10.405%	1,972,143	-32.903%
2026-03-09	1.4600	1.7983	1.4400	1.7300	+16.892%	2,258,251	-39.884%
2026-03-06	1.5600	1.6000	1.4700	1.4800	-8.075%	2,900,127	-29.730%
2026-03-05	1.8150	1.8300	1.5800	1.6100	-2.424%	47,233,284	-35.404%
2026-03-04	1.6000	1.6800	1.5745	1.6500	+3.125%	248,547	-36.970%
2026-03-03	1.6000	1.6300	1.5400	1.6000	-1.840%	234,139	-35.000%
2026-03-02	1.6500	1.6700	1.5900	1.6300	-2.395%	235,355	-36.196%
2026-02-27	1.7600	1.7900	1.6300	1.6700	-5.114%	463,180	-37.725%
2026-02-26	1.6800	1.7700	1.6300	1.7600	+6.024%	286,507	-40.909%
2026-02-25	1.6400	1.6700	1.6000	1.6600	+1.220%	171,864	-37.349%
2026-02-24	1.5900	1.7300	1.5900	1.6400	+0.613%	330,673	-36.585%
2026-02-23	1.5700	1.6350	1.5300	1.6300	+3.822%	326,080	-36.196%
2026-02-20	1.5900	1.6300	1.5500	1.5700	-3.086%	181,810	-33.758%
2026-02-19	1.5800	1.6200	1.5350	1.6200	+2.532%	220,975	-35.802%
2026-02-18	1.5700	1.6100	1.5300	1.5800	0.000%	291,995	-34.177%
2026-02-17	1.6000	1.6000	1.5270	1.5800	0.000%	279,087	-34.177%
2026-02-13	1.5600	1.6001	1.5400	1.5800	+2.597%	184,359	-34.177%
2026-02-12	1.6200	1.6377	1.5250	1.5400	-4.938%	237,178	-32.468%
2026-02-11	1.6500	1.6550	1.5250	1.6200	-2.410%	309,796	-35.802%
2026-02-10	1.5600	1.7200	1.5500	1.6600	+5.732%	380,539	-37.349%
2026-02-09	1.5400	1.6000	1.4700	1.5700	+4.667%	243,979	-33.758%
2026-02-06	1.3800	1.5300	1.3800	1.5000	+9.489%	411,378	-30.667%
2026-02-05	1.5000	1.5000	1.3600	1.3700	-8.054%	431,950	-24.088%
2026-02-04	1.6000	1.6000	1.4501	1.4900	-5.096%	336,645	-30.201%
2026-02-03	1.5700	1.6000	1.4800	1.5700	-0.633%	458,157	-33.758%
2026-02-02	1.6000	1.6300	1.5400	1.5800	-0.629%	477,363	-34.177%
2026-01-30	1.6100	1.6200	1.5200	1.5900	-1.852%	596,613	-34.591%
2026-01-29	1.7000	1.7000	1.6000	1.6200	-3.571%	394,797	-35.802%
2026-01-28	1.7700	1.7800	1.6700	1.6800	-5.085%	363,312	-38.095%
2026-01-27	1.7700	1.7900	1.7050	1.7700	0.000%	271,375	-41.243%
2026-01-26	1.8600	1.8700	1.7600	1.7700	-2.747%	593,719	-41.243%
2026-01-23	1.8300	1.8700	1.8000	1.8200	+0.552%	392,935	-42.857%
2026-01-22	1.8400	1.8500	1.7616	1.8100	-1.630%	520,824	-42.541%
2026-01-21	1.8800	1.9676	1.8200	1.8400	-2.646%	586,304	-43.478%
2026-01-20	1.8800	2.0800	1.8450	1.8900	+2.717%	1,315,384	-44.974%
2026-01-16	1.9000	1.9650	1.8400	1.8400	-3.665%	625,238	-43.478%
2026-01-15	2.0100	2.0100	1.9100	1.9100	-4.020%	446,024	-45.550%
2026-01-14	2.0500	2.0500	1.9200	1.9900	-2.927%	626,413	-47.739%
2026-01-13	2.0000	2.0800	1.9300	2.0500	+1.485%	521,065	-49.268%
2026-01-12	2.0000	2.0200	1.8700	2.0200	+0.498%	697,709	-48.515%
2026-01-09	2.0000	2.0300	1.9200	2.0100	+0.500%	492,194	-48.259%
2026-01-08	2.0400	2.0400	1.8700	2.0000	-1.961%	680,851	-48.000%
2026-01-07	1.8100	2.1200	1.7900	2.0400	+17.241%	2,339,967	-49.020%
2026-01-06	1.8100	1.8200	1.7100	1.7400	-2.793%	449,118	-40.230%
2026-01-05	1.7200	1.8150	1.7000	1.7900	+5.294%	437,404	-41.899%
2026-01-02	1.6300	1.7050	1.5900	1.7000	+6.250%	479,149	-38.824%
2025-12-31	1.5300	1.6000	1.5200	1.6000	+4.575%	539,489	-35.000%
2025-12-30	1.5300	1.5800	1.5000	1.5300	-1.923%	587,120	-32.026%
2025-12-29	1.6300	1.6500	1.5402	1.5600	-6.024%	784,191	-33.333%
2025-12-26	1.6800	1.7000	1.6450	1.6600	-2.924%	336,219	-37.349%
2025-12-24	1.7100	1.7300	1.6646	1.7100	-1.156%	308,722	-39.181%
2025-12-23	1.7500	1.7500	1.6600	1.7300	-0.575%	259,439	-39.884%
2025-12-22	1.7500	1.7950	1.6800	1.7400	+0.578%	368,181	-40.230%
2025-12-19	1.8200	1.8850	1.7000	1.7300	-5.464%	787,226	-39.884%
2025-12-18	1.8300	1.8500	1.7800	1.8300	+1.667%	306,548	-43.169%
2025-12-17	1.8800	1.9000	1.8000	1.8000	-4.255%	395,538	-42.222%
2025-12-16	1.8800	1.9450	1.8550	1.8800	+0.535%	403,824	-44.681%
2025-12-15	2.0300	2.0350	1.8700	1.8700	-6.965%	424,946	-44.385%
2025-12-12	2.1400	2.1731	1.9800	2.0100	-2.899%	451,347	-48.259%
2025-12-11	2.1600	2.1900	2.0700	2.0700	-5.479%	491,242	-49.758%
2025-12-10	2.1400	2.3000	2.0950	2.1900	+2.817%	600,301	-52.511%
2025-12-09	2.2100	2.2400	2.0850	2.1300	-3.182%	437,399	-51.174%
2025-12-08	2.1200	2.2750	2.0700	2.2000	+6.280%	616,743	-52.727%
2025-12-05	2.1200	2.1691	2.0514	2.0700	-0.957%	267,746	-49.758%
2025-12-04	1.9200	2.1100	1.9087	2.0900	+9.424%	463,685	-50.239%
2025-12-03	1.8600	1.9299	1.8200	1.9100	+2.139%	482,606	-45.550%
2025-12-02	2.0900	2.0909	1.8600	1.8700	-9.223%	490,385	-44.385%
2025-12-01	2.1700	2.1999	2.0200	2.0600	-8.444%	565,828	-49.515%
2025-11-28	2.1200	2.3294	2.1000	2.2500	+8.173%	688,787	-53.778%
2025-11-26	1.9400	2.1400	1.9300	2.0800	+8.901%	652,832	-50.000%
2025-11-25	1.9300	1.9600	1.8750	1.9100	-2.051%	572,291	-45.550%
2025-11-24	1.9000	2.0900	1.8700	1.9500	+2.094%	1,333,003	-46.667%
2025-11-21	1.7500	1.9200	1.7200	1.9100	+6.704%	361,760	-45.550%
2025-11-20	1.7400	1.9000	1.7400	1.7900	+2.874%	684,725	-41.899%
2025-11-19	1.8400	1.8800	1.7400	1.7400	-5.435%	547,798	-40.230%
2025-11-18	1.8100	1.8500	1.7342	1.8400	+0.546%	401,591	-43.478%
2025-11-17	1.6400	1.8600	1.6307	1.8300	+12.270%	909,327	-43.169%
2025-11-14	1.5800	1.6700	1.5300	1.6300	+1.242%	584,652	-36.196%
2025-11-13	1.7100	1.7350	1.5600	1.6100	-5.848%	743,355	-35.404%
2025-11-12	1.8300	1.8800	1.6700	1.7100	-15.347%	1,180,110	-39.181%
2025-11-11	1.9000	2.0700	1.8700	2.0200	+4.663%	693,099	-48.515%
2025-11-10	1.8800	2.0250	1.8200	1.9300	+5.464%	838,021	-46.114%
2025-11-07	1.7500	1.8800	1.6800	1.8300	+2.809%	793,326	-43.169%
2025-11-06	1.8700	1.8800	1.7500	1.7800	-4.301%	531,800	-41.573%
2025-11-05	1.8500	1.9300	1.8300	1.8600	0.000%	623,041	-44.086%
2025-11-04	1.8800	2.0000	1.8400	1.8600	-2.105%	611,210	-44.086%
2025-11-03	2.0000	2.0000	1.9000	1.9000	-7.317%	590,556	-45.263%
2025-10-31	2.0400	2.0700	1.9764	2.0500	+1.485%	556,667	-49.268%
2025-10-30	2.0800	2.1465	1.9800	2.0200	-2.415%	834,782	-48.515%
2025-10-29	2.1800	2.1800	2.0500	2.0700	-5.046%	892,000	-49.758%
2025-10-28	2.2800	2.2880	2.1500	2.1800	-4.386%	752,883	-52.294%
2025-10-27	2.3400	2.4000	2.2600	2.2800	-2.146%	748,123	-54.386%
2025-10-24	2.2800	2.4568	2.2469	2.3300	+3.097%	784,028	-55.365%
2025-10-23	2.2000	2.2800	2.1400	2.2600	+1.802%	647,838	-53.982%
2025-10-22	2.1800	2.3092	2.1336	2.2200	+0.909%	766,390	-53.153%
2025-10-21	2.2500	2.3000	2.1800	2.2000	-3.930%	858,478	-52.727%
2025-10-20	2.3450	2.3950	2.2800	2.2900	-0.866%	598,825	-54.585%
2025-10-17	2.4500	2.4799	2.2601	2.3100	-6.098%	943,785	-54.978%
2025-10-16	2.7000	2.7000	2.4200	2.4600	-8.209%	1,102,280	-57.724%
2025-10-15	2.7100	2.7550	2.6100	2.6800	+2.290%	1,058,943	-61.194%
2025-10-14	2.6100	2.7100	2.5220	2.6200	+0.383%	1,008,253	-60.305%
2025-10-13	2.5700	2.6499	2.5000	2.6100	+2.756%	1,096,425	-60.153%
2025-10-10	2.8100	2.8100	2.5150	2.5400	-8.633%	1,419,821	-59.055%
2025-10-09	2.7400	2.8700	2.6800	2.7800	+4.511%	1,872,215	-62.590%
2025-10-08	2.4600	2.7000	2.4600	2.6600	+6.400%	1,555,884	-60.902%
2025-10-07	2.5700	2.5700	2.4200	2.5000	-1.961%	927,984	-58.400%
2025-10-06	2.5100	2.6150	2.4800	2.5500	+0.791%	1,320,745	-59.216%
2025-10-03	2.6300	2.6900	2.4705	2.5300	-4.167%	1,248,103	-58.893%
2025-10-02	2.6100	2.7000	2.5200	2.6400	+2.724%	1,322,734	-60.606%
2025-10-01	2.5000	2.6050	2.5000	2.5700	+0.391%	785,668	-59.533%
2025-09-30	2.6100	2.6100	2.4800	2.5600	-2.290%	1,054,030	-59.375%
2025-09-29	2.7700	2.8550	2.5200	2.6200	-2.963%	1,304,546	-60.305%
2025-09-26	2.9600	2.9600	2.6600	2.7000	-4.255%	1,306,808	-61.481%
2025-09-25	2.6200	2.8500	2.5100	2.8200	+9.302%	1,615,268	-63.121%
2025-09-24	2.4900	2.5800	2.4701	2.5800	+4.453%	696,982	-59.690%
2025-09-23	2.7500	2.8250	2.4700	2.4700	-11.151%	1,970,137	-57.895%
2025-09-22	2.8900	2.9500	2.7800	2.7800	-7.023%	1,521,378	-62.590%
2025-09-19	3.0000	3.1195	2.9400	2.9900	-0.664%	1,438,739	-65.217%
2025-09-18	2.9550	3.1900	2.9505	3.0100	+3.793%	1,715,765	-65.449%
2025-09-17	2.9800	3.0500	2.8600	2.9000	-3.010%	1,324,633	-64.138%
2025-09-16	3.1700	3.1700	2.9700	2.9900	-5.678%	1,471,320	-65.217%
2025-09-15	3.0000	3.1900	2.9100	3.1700	+1.929%	2,189,099	-67.192%
2025-09-12	3.3900	3.4100	3.0900	3.1100	-8.260%	2,585,371	-66.559%
2025-09-11	3.5300	3.7500	3.3500	3.3900	-3.693%	2,883,794	-69.322%
2025-09-10	3.6000	3.9500	3.5100	3.5200	-1.676%	3,956,085	-70.455%
2025-09-09	3.9300	3.9400	3.5700	3.5800	-15.366%	2,343,533	-70.950%
2025-09-08	3.7600	4.2900	3.7600	4.2300	+11.609%	2,479,914	-75.414%
2025-09-05	3.5600	4.0397	3.5600	3.7900	+6.162%	2,853,828	-72.559%
2025-09-04	3.4800	3.7200	3.4800	3.5700	-1.381%	1,835,724	-70.868%
2025-09-03	3.7750	3.8000	3.4100	3.6200	-4.737%	2,830,209	-71.271%
2025-09-02	3.9800	4.2000	3.7700	3.8000	-6.173%	3,116,984	-72.632%
2025-08-29	4.0900	4.0917	3.8000	4.0500	-1.220%	2,749,220	-74.321%
2025-08-28	3.9100	4.2600	3.8100	4.1000	+3.535%	6,185,924	-74.634%
2025-08-27	4.9150	5.1900	3.9300	3.9600	-24.427%	39,695,389	-73.737%
2025-08-26	4.9700	5.2500	4.7400	5.2400	+1.550%	8,255,123	-80.153%
2025-08-25	4.9100	5.1800	4.7100	5.1600	+3.614%	3,085,641	-79.845%
2025-08-22	5.2400	5.6000	4.9000	4.9800	-4.780%	3,961,741	-79.116%
2025-08-21	4.8700	5.4200	4.7000	5.2300	+3.770%	4,090,809	-80.115%
2025-08-20	4.9400	5.2200	4.4600	5.0400	+2.439%	5,481,694	-79.365%
2025-08-19	4.9400	5.3445	4.7700	4.9200	-13.228%	7,128,403	-78.862%
2025-08-18	6.8500	6.8500	5.4600	5.6700	+3.467%	35,893,173	-81.658%
2025-08-15	4.6500	5.4900	4.1000	5.4800	+15.368%	9,265,684	-81.022%
2025-08-14	5.0100	6.2300	4.6100	4.7500	-15.179%	8,326,221	-78.105%
2025-08-13	7.2900	7.3600	5.1600	5.6000	-17.647%	15,524,091	-81.429%
2025-08-12	5.6200	8.0800	4.8000	6.8000	+6.250%	35,583,620	-84.706%
2025-08-11	4.3250	6.6900	4.2700	6.4000	+58.416%	42,202,873	-83.750%
2025-08-08	3.5800	4.6800	3.5708	4.0400	+18.475%	43,290,034	-74.257%
2025-08-07	3.1800	3.7000	3.0600	3.4100	+2.711%	14,770,802	-69.501%
2025-08-06	3.1600	3.8400	2.9800	3.3200	+11.785%	49,004,765	-68.675%
2025-08-05	2.3200	3.4800	2.2600	2.9700	+16.929%	40,178,335	-64.983%
2025-08-04	1.7200	2.7500	1.5750	2.5400	+85.401%	82,682,940	-59.055%
2025-08-01	1.6600	2.0700	1.3310	1.3700	+4.580%	109,472,176	-24.088%
2025-07-31	1.4800	1.5072	1.3000	1.3100	-8.392%	466,750	-20.611%
2025-07-30	1.5700	1.5900	1.3900	1.4300	-10.063%	390,235	-27.273%
2025-07-29	1.7300	1.7599	1.5700	1.5900	-6.471%	283,701	-34.591%
2025-07-28	1.8000	1.8196	1.6500	1.7000	-6.077%	356,958	-38.824%
2025-07-25	1.7800	1.8300	1.7500	1.8100	+4.624%	213,868	-42.541%
2025-07-24	1.7700	1.8000	1.6950	1.7300	-4.420%	335,465	-39.884%
2025-07-23	1.8100	1.8700	1.7500	1.8100	+0.277%	372,943	-42.541%
2025-07-22	1.9200	1.9200	1.7398	1.8050	-4.497%	384,386	-42.382%
2025-07-21	1.9400	1.9500	1.8800	1.8900	-1.047%	264,717	-44.974%
2025-07-18	1.9400	2.0000	1.8720	1.9100	-1.546%	176,305	-45.550%
2025-07-17	1.9400	1.9841	1.8700	1.9400	-0.513%	281,830	-46.392%
2025-07-16	1.9100	2.0093	1.8600	1.9500	+2.632%	289,105	-46.667%
2025-07-15	2.2000	2.2700	1.8800	1.9000	-5.941%	1,409,729	-45.263%
2025-07-14	1.9800	2.0700	1.9000	2.0200	+2.538%	276,873	-48.515%
2025-07-11	2.0000	2.0568	1.9100	1.9700	-1.500%	140,623	-47.208%
2025-07-10	2.0000	2.1467	1.9900	2.0000	+0.251%	301,124	-48.000%
2025-07-09	2.0000	2.1000	1.9600	1.9950	-0.746%	297,873	-47.870%
2025-07-08	1.8800	2.0300	1.8100	2.0100	+5.789%	296,339	-48.259%
2025-07-07	1.9700	2.0000	1.8300	1.9000	-1.554%	264,505	-45.263%
2025-07-03	1.9800	1.9800	1.9160	1.9300	0.000%	78,653	-46.114%
2025-07-02	1.9900	2.0000	1.8800	1.9300	-2.030%	222,253	-46.114%
2025-07-01	1.9100	2.0000	1.8600	1.9700	+8.840%	281,579	-47.208%
2025-06-30	1.7900	1.8500	1.6900	1.8100	+2.260%	173,268	-42.541%
2025-06-27	2.0800	2.0800	1.7500	1.7700	-12.808%	450,969	-41.243%
2025-06-26	2.0000	2.0300	1.8310	2.0300	-0.976%	1,166,786	-48.768%
2025-06-25	1.9300	2.2200	1.8100	2.0500	+18.497%	1,321,999	-49.268%
2025-06-24	1.7800	1.8320	1.6321	1.7300	+4.848%	78,561	-39.884%
2025-06-23	1.6100	1.7200	1.5884	1.6500	+3.125%	151,366	-36.970%
2025-06-20	1.7800	1.8766	1.6000	1.6000	-7.514%	138,939	-35.000%
2025-06-18	1.6400	1.8000	1.6400	1.7300	+5.488%	97,761	-39.884%
2025-06-17	1.6800	1.7338	1.6100	1.6400	-2.959%	53,969	-36.585%
2025-06-16	1.5000	1.7200	1.4600	1.6900	+8.333%	118,558	-38.462%
2025-06-13	1.7000	1.7000	1.5300	1.5600	-11.864%	193,573	-33.333%
2025-06-12	1.7600	1.8001	1.7100	1.7700	-1.117%	37,514	-41.243%
2025-06-11	2.0300	2.0300	1.7600	1.7900	-10.050%	219,247	-41.899%
2025-06-10	1.9900	2.1100	1.9600	1.9900	+1.531%	268,768	-47.739%
2025-06-09	1.8500	2.0100	1.8500	1.9600	+6.522%	287,241	-46.939%
2025-06-06	1.5600	1.8400	1.5500	1.8400	+20.261%	282,184	-43.478%
2025-06-05	1.5400	1.5800	1.4400	1.5300	0.000%	162,286	-32.026%
2025-06-04	1.3900	1.5300	1.3600	1.5300	+11.679%	200,599	-32.026%
2025-06-03	1.3300	1.4400	1.3100	1.3700	+3.788%	226,321	-24.088%
2025-06-02	1.1900	1.3700	1.1800	1.3200	+11.864%	275,535	-21.212%
2025-05-30	1.2000	1.2100	1.1700	1.1800	-4.065%	164,344	-11.864%
2025-05-29	1.2600	1.3100	1.2100	1.2300	-2.381%	209,026	-15.447%
2025-05-28	1.3900	1.3900	1.2500	1.2600	-9.353%	423,042	-17.460%
2025-05-27	1.4200	1.4200	1.3000	1.3900	0.000%	5,427,697	-25.180%
2025-05-23	1.3600	1.4200	1.3000	1.3900	+1.460%	105,588	-25.180%
2025-05-22	1.4100	1.4300	1.3400	1.3700	-1.439%	130,825	-24.088%
2025-05-21	1.4000	1.4800	1.3600	1.3900	-2.113%	92,413	-25.180%
2025-05-20	1.4500	1.4500	1.4000	1.4200	-1.389%	79,759	-26.761%
2025-05-19	1.4300	1.4699	1.3900	1.4400	-0.690%	96,184	-27.778%
2025-05-16	1.4500	1.5100	1.4200	1.4500	-0.685%	97,126	-28.276%
2025-05-15	1.3900	1.5000	1.3450	1.4600	+6.569%	186,095	-28.767%
2025-05-14	1.4300	1.4700	1.3350	1.3700	-4.196%	156,027	-24.088%
2025-05-13	1.4800	1.5098	1.3539	1.4300	-3.378%	229,751	-27.273%
2025-05-12	1.5900	1.5900	1.4300	1.4800	-3.268%	153,549	-29.730%
2025-05-09	1.6000	1.6443	1.5000	1.5300	-3.165%	72,945	-32.026%
2025-05-08	1.5200	1.6000	1.5000	1.5800	+3.268%	82,633	-34.177%
2025-05-07	1.5700	1.6068	1.5000	1.5300	-3.165%	70,926	-32.026%
2025-05-06	1.7100	1.7549	1.5623	1.5800	-7.602%	117,574	-34.177%
2025-05-05	1.7900	1.8200	1.6700	1.7100	-3.933%	82,179	-39.181%
2025-05-02	1.8400	1.8876	1.7400	1.7800	+0.282%	83,164	-41.573%
2025-05-01	1.9000	1.9500	1.7500	1.7750	-4.054%	69,773	-41.408%
2025-04-30	1.9800	1.9800	1.7800	1.8500	-7.035%	84,474	-43.784%
2025-04-29	1.9100	2.0900	1.9100	1.9900	+1.531%	95,831	-47.739%
2025-04-28	1.9000	1.9826	1.8700	1.9600	+4.813%	58,080	-46.939%
2025-04-25	1.8000	1.9050	1.8000	1.8700	+1.081%	36,003	-44.385%
2025-04-24	1.7473	1.8775	1.7300	1.8500	+9.467%	71,625	-43.784%
2025-04-23	1.7200	1.7300	1.6500	1.6900	+0.595%	53,266	-38.462%
2025-04-22	1.7700	1.7799	1.6000	1.6800	-1.754%	102,383	-38.095%
2025-04-21	1.7400	1.7400	1.6200	1.7100	-1.724%	59,433	-39.181%
2025-04-17	1.8800	1.9156	1.6900	1.7400	-4.396%	90,175	-40.230%
2025-04-16	1.8000	1.8685	1.7600	1.8200	0.000%	33,075	-42.857%
2025-04-15	1.9400	2.0500	1.8200	1.8200	-5.208%	66,437	-42.857%
2025-04-14	1.8100	1.9500	1.7700	1.9200	+6.077%	73,613	-45.833%
2025-04-11	1.6400	1.8300	1.6400	1.8100	+10.366%	77,700	-42.541%
2025-04-10	1.8000	1.8194	1.6000	1.6400	-8.380%	97,264	-36.585%
2025-04-09	1.4700	1.7900	1.3600	1.7900	+21.769%	128,814	-41.899%
2025-04-08	1.6400	1.6700	1.4400	1.4700	-5.769%	77,666	-29.252%
2025-04-07	1.3700	1.5900	1.2900	1.5600	-4.294%	231,312	-33.333%
2025-04-04	1.7300	1.7300	1.5300	1.6300	-10.440%	242,453	-36.196%
2025-04-03	1.9400	1.9472	1.7901	1.8200	-8.543%	85,048	-42.857%
2025-04-02	1.9300	2.0200	1.8800	1.9900	+3.646%	97,475	-47.739%
2025-04-01	2.1100	2.1100	1.8200	1.9200	-5.419%	198,488	-45.833%
2025-03-31	2.0500	2.0600	1.7614	2.0300	-4.245%	230,235	-48.768%
2025-03-28	2.2600	2.3089	2.0900	2.1200	-8.225%	139,153	-50.943%
2025-03-27	2.2900	2.3700	2.1200	2.3100	+5.963%	218,088	-54.978%
2025-03-26	2.2200	2.2600	2.1500	2.1800	-2.895%	140,710	-52.294%
2025-03-25	2.3200	2.3200	2.1600	2.2450	-1.965%	251,535	-53.675%
2025-03-24	2.2800	2.3600	2.1600	2.2900	-1.717%	473,443	-54.585%
2025-03-21	2.3300	2.5000	2.3001	2.3300	-1.271%	479,016	-55.365%
2025-03-20	2.2800	2.3795	2.1200	2.3600	-0.422%	504,266	-55.932%
2025-03-19	2.3700	3.1100	2.2500	2.3700	+7.727%	4,200,371	-56.118%
2025-03-18	2.1900	2.2599	2.0400	2.2000	-3.509%	238,223	-52.727%
2025-03-17	2.0700	2.4000	2.0700	2.2800	+7.042%	180,965	-54.386%
2025-03-14	2.3300	2.3799	1.9900	2.1300	-5.122%	342,855	-51.174%
2025-03-13	2.3300	2.4200	2.1600	2.2450	-7.613%	205,058	-53.675%
2025-03-12	2.5200	2.6000	2.3400	2.4300	-1.619%	280,630	-57.202%
2025-03-11	3.0700	3.1500	2.2500	2.4700	-16.835%	1,186,916	-57.895%
2025-03-10	3.2700	3.8500	2.9200	2.9700	-11.869%	1,483,191	-64.983%
2025-03-07	2.7500	3.4382	2.6800	3.3700	+22.993%	2,508,999	-69.139%
2025-03-06	2.6600	3.0762	2.4400	2.7400	+0.366%	1,125,990	-62.044%
2025-03-05	3.1800	3.3597	2.7300	2.7300	+1.111%	10,120,518	-61.905%
2025-03-04	3.5000	3.5000	2.5200	2.7000	-28.000%	2,284,909	-61.481%
2025-03-03	2.4000	6.8300	2.3660	3.7500	+73.611%	146,905,998	-72.267%
2025-02-28	1.9500	2.8200	1.8200	2.1600	+24.855%	102,546,827	-51.852%
2025-02-27	1.8000	1.9300	1.7200	1.7300	-3.889%	81,354	-39.884%
2025-02-26	1.8000	1.8900	1.7900	1.8000	0.000%	50,952	-42.222%
2025-02-25	2.0000	2.0199	1.7500	1.8000	-8.629%	146,798	-42.222%
2025-02-24	2.1400	2.1900	1.9300	1.9700	-7.512%	127,148	-47.208%
2025-02-21	2.2700	2.3000	2.1000	2.1300	-7.391%	123,021	-51.174%
2025-02-20	2.4000	2.4700	2.2500	2.3000	-3.361%	89,172	-54.783%
2025-02-19	2.2700	2.6000	2.2700	2.3800	+4.846%	240,582	-56.303%
2025-02-18	2.3900	2.3900	2.1800	2.2700	-1.732%	116,350	-54.185%
2025-02-14	2.3600	2.5000	2.3000	2.3100	-2.941%	131,744	-54.978%
2025-02-13	2.8000	2.8028	2.1600	2.3800	-15.302%	348,305	-56.303%
2025-02-12	2.5500	2.8400	2.5001	2.8100	+10.196%	158,274	-62.989%
2025-02-11	2.9300	2.9300	2.5100	2.5500	-14.430%	230,256	-59.216%
2025-02-10	2.8200	3.1494	2.7400	2.9800	+12.879%	394,431	-65.101%
2025-02-07	3.1040	3.1168	2.5600	2.6400	-11.576%	283,317	-60.606%
2025-02-06	3.6800	3.8192	2.9440	2.9856	-37.571%	612,959	-65.166%
2025-02-05	4.8000	4.8816	4.2560	4.7824	+4.877%	196,345	-78.254%
2025-02-04	4.8032	5.2800	4.5440	4.5600	-7.377%	134,663	-77.193%
2025-02-03	4.9280	5.1200	4.6720	4.9232	-5.613%	90,886	-78.876%
2025-01-31	5.2000	5.4128	5.0544	5.2160	+0.960%	33,899	-80.061%
2025-01-30	5.1200	5.4384	4.7488	5.1664	-2.181%	129,427	-79.870%
2025-01-29	5.4160	5.5792	5.2640	5.2816	-4.013%	53,793	-80.309%
2025-01-28	5.5680	5.6240	5.1520	5.5024	-5.935%	74,052	-81.099%
2025-01-27	5.2800	5.9632	5.0400	5.8496	+7.529%	178,035	-82.221%
2025-01-24	6.4352	6.9920	5.4400	5.4400	-10.479%	1,909,220	-80.882%
2025-01-23	5.7728	6.1360	5.4864	6.0768	+4.484%	152,449	-82.886%
2025-01-22	5.6848	6.6928	5.4512	5.8160	+1.536%	196,092	-82.118%
2025-01-21	5.4560	5.8640	5.4416	5.7280	+4.070%	48,330	-81.844%
2025-01-17	5.6016	5.7376	5.2000	5.5040	-0.521%	56,001	-81.105%
2025-01-16	5.6000	5.7376	5.3280	5.5328	-0.202%	23,081	-81.203%
2025-01-15	5.7072	5.7920	5.3008	5.5440	-2.860%	56,374	-81.241%
2025-01-14	6.2400	6.3008	5.6000	5.7072	-7.061%	37,981	-81.777%

.dark-mode .bXrMTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXrMTZ{ color: #333333; background-color: white; border: 2px solid #333333; }BTAIBioXcel Therapeutics, Inc. Common Stockstock NASDAQ

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ