Dark

BTBDW
BT Brands, Inc. Warrant
stock NASDAQ Warrant

At Close

Sep 30, 2026

0.0233USD-53.307%(-0.0266)16,150

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.030000	0.030000	0.014400	0.023300	-53.307%	16,150	0.000%
2026-09-28	0.049500	0.049900	0.049500	0.049900	+25.063%	224	-53.307%
2026-09-25	0.039900	0.039900	0.039900	0.039900	-20.200%	687	-41.604%
2026-09-24	0.050000	0.050000	0.050000	0.050000	+0.200%	545	-53.400%
2026-09-23	0.030100	0.050000	0.030100	0.049900	-8.942%	563	-53.307%
2026-09-11	0.054800	0.054800	0.054800	0.054800	+56.125%	207	-57.482%
2026-09-10	0.045000	0.045000	0.035100	0.035100	-22.000%	509	-33.618%
2026-09-09	0.045000	0.045000	0.045000	0.045000	+31.961%	122	-48.222%
2026-09-08	0.048500	0.048500	0.034000	0.034101	-25.867%	2,366	-31.674%
2026-09-04	0.048300	0.048900	0.046000	0.046000	+53.333%	5,182	-49.348%
2026-09-03	0.030000	0.030000	0.030000	0.030000	-5.063%	504	-22.333%
2026-08-31	0.048300	0.048300	0.030000	0.031600	+4.983%	7,227	-26.266%
2026-08-28	0.048300	0.048300	0.030100	0.030100	+0.300%	1,472	-22.591%
2026-08-21	0.048400	0.048400	0.030000	0.030010	+0.033%	5,106	-22.359%
2026-08-20	0.030000	0.030000	0.030000	0.030000	-38.144%	352	-22.333%
2026-08-19	0.048500	0.048500	0.048500	0.048500	-0.615%	194	-51.959%
2026-08-18	0.048800	0.048800	0.048800	0.048800	+62.667%	106	-52.254%
2026-08-13	0.030000	0.030000	0.030000	0.030000	+6.383%	706	-22.333%
2026-08-12	0.049000	0.049100	0.027200	0.028200	-43.487%	15,086	-17.376%
2026-08-10	0.049900	0.049900	0.049900	0.049900	-16.541%	306	-53.307%
2026-08-04	0.059790	0.059790	0.059790	0.059790	-0.184%	806	-61.030%
2026-07-31	0.059900	0.059900	0.059900	0.059900	+50.503%	106	-61.102%
2026-07-30	0.030700	0.039900	0.030600	0.039800	+28.387%	3,430	-41.457%
2026-07-29	0.031100	0.031100	0.031000	0.031000	-1.587%	4,872	-24.839%
2026-07-28	0.039100	0.039100	0.031500	0.031500	-33.822%	11,497	-26.032%
2026-07-17	0.047599	0.047599	0.047599	0.047599	+9.551%	366	-51.049%
2026-07-16	0.043449	0.043449	0.043449	0.043449	+11.123%	166	-46.374%
2026-07-15	0.039100	0.039100	0.039100	0.039100	-4.866%	7,447	-40.409%
2026-07-14	0.041100	0.044450	0.041100	0.041100	-7.640%	2,477	-43.309%
2026-07-10	0.044500	0.044500	0.044500	0.044500	-25.461%	107	-47.640%
2026-07-08	0.059800	0.059800	0.059700	0.059700	+47.407%	206	-60.972%
2026-07-06	0.039100	0.040500	0.039100	0.040500	+3.581%	594	-42.469%
2026-06-30	0.039100	0.039100	0.039100	0.039100	0.000%	713	-40.409%
2026-06-26	0.039100	0.039100	0.039100	0.039100	-28.257%	101	-40.409%
2026-06-24	0.054500	0.054500	0.054500	0.054500	+35.910%	5,015	-57.248%
2026-06-22	0.039100	0.040100	0.039100	0.040100	0.000%	2,818	-41.895%
2026-06-17	0.042200	0.044300	0.040100	0.040100	-0.249%	1,450	-41.895%
2026-06-16	0.040100	0.040200	0.040100	0.040200	0.000%	1,360	-42.040%
2026-06-15	0.050000	0.050000	0.040200	0.040200	-1.471%	6,200	-42.040%
2026-06-12	0.040800	0.040800	0.040800	0.040800	-25.411%	411	-42.892%
2026-06-09	0.050049	0.060000	0.050049	0.054700	-21.633%	3,200	-57.404%
2026-06-05	0.070000	0.070000	0.040500	0.069800	-2.378%	1,200	-66.619%
2026-06-02	0.055900	0.071500	0.055850	0.071500	-0.140%	1,099	-67.413%
2026-05-29	0.050500	0.071600	0.040200	0.071600	+2.726%	2,828	-67.458%
2026-05-28	0.069700	0.069700	0.069700	0.069700	-0.286%	200	-66.571%
2026-05-27	0.069900	0.069900	0.069900	0.069900	-0.143%	200	-66.667%
2026-05-26	0.080000	0.080000	0.050500	0.070000	+6.383%	979	-66.714%
2026-05-22	0.065800	0.065800	0.065800	0.065800	+30.297%	303	-64.590%
2026-05-13	0.050000	0.073900	0.050000	0.050500	+0.798%	3,716	-53.861%
2026-05-12	0.050100	0.062000	0.050100	0.050100	-0.199%	12,111	-53.493%
2026-05-11	0.074400	0.074400	0.050200	0.050200	+0.200%	1,318	-53.586%
2026-05-08	0.096100	0.105100	0.050100	0.050100	-68.271%	40,058	-53.493%
2026-05-07	0.126450	0.157900	0.093400	0.157900	-1.003%	5,000	-85.244%
2026-05-06	0.090110	0.159500	0.090110	0.159500	+7.916%	2,936	-85.392%
2026-05-05	0.090700	0.147800	0.090700	0.147800	-7.277%	300	-84.235%
2026-05-04	0.083000	0.159500	0.076200	0.159400	+14.676%	7,515	-85.383%
2026-05-01	0.080000	0.139000	0.080000	0.139000	-0.643%	400	-83.237%
2026-04-30	0.100000	0.139900	0.100000	0.139900	-10.550%	3,607	-83.345%
2026-04-29	0.103500	0.164099	0.042000	0.156400	-22.994%	21,132	-85.102%
2026-04-28	0.198200	0.203900	0.167900	0.203100	-15.304%	4,851	-88.528%
2026-04-27	0.239800	0.239800	0.239800	0.239800	+9.548%	420	-90.284%
2026-04-23	0.185100	0.220800	0.177500	0.218900	-8.792%	20,826	-89.356%
2026-04-22	0.183401	0.240000	0.183401	0.240000	+13.744%	2,587	-90.292%
2026-04-21	0.211000	0.211000	0.211000	0.211000	-3.432%	4,364	-88.957%
2026-04-20	0.218500	0.240000	0.218500	0.218500	-4.167%	3,200	-89.336%
2026-04-17	0.215000	0.230000	0.196800	0.228000	-8.397%	11,711	-89.781%
2026-04-16	0.196700	0.249000	0.174600	0.248900	+26.538%	4,573	-90.639%
2026-04-15	0.196700	0.196700	0.196700	0.196700	+11.889%	200	-88.155%
2026-04-14	0.155000	0.184800	0.153900	0.175800	+12.909%	12,484	-86.746%
2026-04-09	0.150000	0.155700	0.150000	0.155700	-5.636%	503	-85.035%
2026-04-07	0.181100	0.181100	0.165000	0.165000	-24.554%	504	-85.879%
2026-04-06	0.210000	0.227399	0.180000	0.218700	+9.350%	3,641	-89.346%
2026-04-02	0.181000	0.200000	0.181000	0.200000	+10.193%	1,500	-88.350%
2026-04-01	0.181700	0.181700	0.181500	0.181500	-0.874%	200	-87.163%
2026-03-31	0.193900	0.193900	0.136000	0.183100	-5.570%	5,635	-87.275%
2026-03-30	0.290000	0.290000	0.140399	0.193900	-5.507%	13,166	-87.983%
2026-03-26	0.200000	0.209500	0.200000	0.205200	+14.000%	801	-88.645%
2026-03-25	0.189800	0.199899	0.179900	0.180000	-5.113%	10,017	-87.056%
2026-03-17	0.189700	0.189800	0.189700	0.189700	+5.389%	600	-87.717%
2026-03-16	0.184900	0.189800	0.180000	0.180000	+0.503%	2,760	-87.056%
2026-03-11	0.179300	0.179400	0.179100	0.179100	-10.000%	3,358	-86.991%
2026-03-10	0.199400	0.199400	0.199000	0.199000	-0.351%	2,165	-88.291%
2026-03-09	0.197700	0.199800	0.161400	0.199700	+24.891%	22,535	-88.332%
2026-03-06	0.168900	0.168900	0.130000	0.159900	+18.444%	16,000	-85.428%
2026-03-04	0.135000	0.135000	0.135000	0.135000	+4.006%	870	-82.741%
2026-03-02	0.130100	0.130100	0.129800	0.129800	-0.154%	8,709	-82.049%
2026-02-27	0.130000	0.130000	0.130000	0.130000	-7.143%	300	-82.077%
2026-02-26	0.130000	0.140000	0.130000	0.140000	+13.086%	3,878	-83.357%
2026-02-25	0.157500	0.180000	0.123700	0.123800	-4.769%	43,102	-81.179%
2026-02-24	0.148300	0.148300	0.130000	0.130000	-12.162%	300	-82.077%
2026-02-23	0.130000	0.148000	0.130000	0.148000	+0.068%	416	-84.257%
2026-02-18	0.130000	0.148000	0.130000	0.147900	+0.544%	2,154	-84.246%
2026-02-17	0.130000	0.147100	0.130000	0.147100	+13.154%	302	-84.160%
2026-02-13	0.148200	0.148200	0.130000	0.130000	0.000%	400	-82.077%
2026-02-12	0.139800	0.164800	0.130000	0.130000	-0.077%	1,000	-82.077%
2026-02-11	0.166400	0.166400	0.130000	0.130100	-14.295%	4,177	-82.091%
2026-02-10	0.150000	0.151800	0.130000	0.151800	+16.590%	1,925	-84.651%
2026-02-09	0.166500	0.166500	0.130200	0.130200	-13.200%	4,012	-82.104%
2026-02-06	0.150000	0.150000	0.150000	0.150000	+7.143%	360	-84.467%
2026-02-05	0.130000	0.166600	0.130000	0.140000	-9.968%	4,700	-83.357%
2026-02-04	0.130000	0.155500	0.130000	0.155500	+3.667%	25,590	-85.016%
2026-02-02	0.150000	0.150000	0.150000	0.150000	0.000%	126	-84.467%
2026-01-30	0.124600	0.150000	0.124600	0.150000	+20.192%	1,165	-84.467%
2026-01-29	0.130600	0.149500	0.100600	0.124800	-16.521%	5,550	-81.330%
2026-01-27	0.124750	0.149499	0.124750	0.149499	+1.218%	538	-84.415%
2026-01-23	0.103000	0.147700	0.086600	0.147700	+80.783%	4,249	-84.225%
2026-01-22	0.086900	0.103000	0.081400	0.081700	-5.560%	11,672	-71.481%
2026-01-21	0.090000	0.150000	0.086510	0.086510	-39.924%	1,545	-73.067%
2026-01-20	0.133800	0.149899	0.120001	0.144000	+20.000%	1,967	-83.819%
2026-01-16	0.119000	0.120000	0.088000	0.120000	+6.952%	3,683	-80.583%
2026-01-15	0.112200	0.112200	0.112200	0.112200	-4.592%	501	-79.234%
2026-01-14	0.117600	0.117600	0.117600	0.117600	-18.560%	1,525	-80.187%
2026-01-12	0.144400	0.150000	0.144300	0.144400	+0.070%	2,000	-83.864%
2026-01-09	0.118200	0.144400	0.091201	0.144299	-3.801%	4,447	-83.853%
2026-01-08	0.080110	0.150000	0.080110	0.150000	-4.762%	2,737	-84.467%
2026-01-06	0.157500	0.157500	0.157500	0.157500	+21.154%	200	-85.206%
2026-01-05	0.099900	0.149700	0.099900	0.130000	+20.259%	9,549	-82.077%
2025-12-31	0.053100	0.108100	0.050200	0.108100	+107.885%	5,711	-78.446%
2025-12-30	0.052000	0.125900	0.052000	0.052000	-37.947%	2,283	-55.192%
2025-12-29	0.114800	0.114800	0.083800	0.083800	+38.742%	1,100	-72.196%
2025-12-26	0.085500	0.125000	0.051100	0.060400	-42.749%	5,312	-61.424%
2025-12-24	0.126800	0.126800	0.105500	0.105500	+5.500%	1,546	-77.915%
2025-12-23	0.100000	0.100000	0.100000	0.100000	-1.186%	588	-76.700%
2025-12-22	0.108000	0.130900	0.101200	0.101200	-39.654%	1,068	-76.976%
2025-12-12	0.109100	0.167700	0.085400	0.167700	+24.963%	4,000	-86.106%
2025-12-10	0.134200	0.167700	0.134200	0.134200	+2.287%	1,599	-82.638%
2025-12-09	0.100100	0.131200	0.100100	0.131200	+20.037%	1,100	-82.241%
2025-12-05	0.158300	0.168200	0.109300	0.109300	-12.490%	2,191	-78.683%
2025-12-04	0.137700	0.137700	0.100200	0.124900	-8.899%	2,160	-81.345%
2025-11-21	0.119200	0.138200	0.117200	0.137100	-2.141%	3,120	-83.005%
2025-11-19	0.140100	0.140100	0.140100	0.140100	-3.379%	400	-83.369%
2025-11-17	0.145000	0.145000	0.145000	0.145000	-24.322%	1,193	-83.931%
2025-11-13	0.191600	0.191600	0.191600	0.191600	+24.013%	300	-87.839%
2025-11-12	0.146000	0.154500	0.145600	0.154500	-19.489%	933	-84.919%
2025-11-11	0.169500	0.195000	0.169400	0.191900	+13.082%	3,600	-87.858%
2025-11-10	0.169700	0.169700	0.169700	0.169700	-0.235%	1,000	-86.270%
2025-11-07	0.150300	0.170100	0.150300	0.170100	-12.680%	489	-86.302%
2025-11-05	0.150100	0.194900	0.150100	0.194800	+0.257%	2,400	-88.039%
2025-11-03	0.173200	0.194900	0.173100	0.194300	+0.726%	1,064	-88.008%
2025-10-31	0.192900	0.192900	0.192900	0.192900	-6.586%	100	-87.921%
2025-10-30	0.206500	0.206500	0.206500	0.206500	+17.330%	558	-88.717%
2025-10-29	0.272890	0.272890	0.150500	0.176000	-31.862%	7,454	-86.761%
2025-10-28	0.258300	0.258300	0.258300	0.258300	+9.728%	227	-90.979%
2025-10-24	0.235400	0.235400	0.235400	0.235400	-0.085%	100	-90.102%
2025-10-23	0.235600	0.235600	0.235600	0.235600	-0.127%	200	-90.110%
2025-10-22	0.201300	0.235900	0.190000	0.235900	+7.914%	4,777	-90.123%
2025-10-21	0.218300	0.218600	0.218300	0.218600	-24.621%	540	-89.341%
2025-10-20	0.219500	0.290000	0.219500	0.290000	+29.349%	200	-91.966%
2025-10-14	0.209300	0.224200	0.209300	0.224200	-4.065%	1,200	-89.607%
2025-10-13	0.233700	0.233700	0.233700	0.233700	-3.748%	2,810	-90.030%
2025-10-10	0.140300	0.242800	0.140300	0.242800	+27.789%	23,501	-90.404%
2025-10-08	0.211000	0.211000	0.190000	0.190000	0.000%	350	-87.737%
2025-10-07	0.169000	0.190000	0.169000	0.190000	+18.306%	5,301	-87.737%
2025-10-06	0.160000	0.214599	0.160000	0.160600	-23.560%	1,337	-85.492%
2025-10-03	0.220400	0.250000	0.210100	0.210100	-28.996%	3,166	-88.910%
2025-10-02	0.295900	0.295900	0.295900	0.295900	-0.705%	100	-92.126%
2025-10-01	0.212200	0.298000	0.212200	0.298000	+0.034%	864	-92.181%
2025-09-30	0.289900	0.297999	0.200000	0.297900	+2.760%	8,372	-92.179%
2025-09-29	0.290000	0.290000	0.289900	0.289900	-0.378%	1,005	-91.963%
2025-09-26	0.291000	0.291000	0.291000	0.291000	+23.514%	500	-91.993%
2025-09-25	0.179100	0.291200	0.179100	0.235600	-12.741%	962	-90.110%
2025-09-24	0.245000	0.280650	0.130000	0.270000	+1.887%	25,508	-91.370%
2025-09-19	0.247500	0.265000	0.247500	0.265000	-22.013%	1,087	-91.208%
2025-09-18	0.340500	0.340500	0.264800	0.339800	-14.837%	1,571	-93.143%
2025-09-16	0.399000	0.399000	0.399000	0.399000	-13.053%	377	-94.160%
2025-09-15	0.458900	0.458900	0.458900	0.458900	+15.041%	537	-94.923%
2025-09-09	0.398900	0.398900	0.398900	0.398900	+2.361%	382	-94.159%
2025-09-04	0.360000	0.391800	0.330000	0.389700	+2.149%	8,232	-94.021%
2025-09-03	0.540000	0.724800	0.360700	0.381500	+17.168%	225,568	-93.893%
2025-09-02	0.325600	0.325600	0.325600	0.325600	-17.570%	610	-92.844%
2025-08-29	0.395000	0.395000	0.395000	0.395000	+21.426%	225	-94.101%
2025-08-28	0.400000	0.400000	0.250000	0.325300	-24.977%	2,068	-92.837%
2025-08-26	0.423600	0.433600	0.358000	0.433600	0.000%	527	-94.626%
2025-08-25	0.343300	0.550000	0.333300	0.433600	+66.769%	15,558	-94.626%
2025-08-22	0.260000	0.270000	0.250000	0.260000	0.000%	3,480	-91.038%
2025-08-19	0.226400	0.260000	0.226400	0.260000	0.000%	1,575	-91.038%
2025-08-15	0.241800	0.320000	0.241800	0.260000	+28.840%	518	-91.038%
2025-08-13	0.240000	0.300000	0.175500	0.201800	-2.794%	1,827	-88.454%
2025-08-12	0.375000	0.375000	0.200000	0.207600	-30.800%	612	-88.776%
2025-08-11	0.300000	0.300000	0.300000	0.300000	-23.077%	310	-92.233%
2025-08-08	0.200100	0.390000	0.200100	0.390000	+14.706%	3,773	-94.026%
2025-08-06	0.308000	0.385001	0.308000	0.340000	-15.000%	5,189	-93.147%
2025-08-05	0.398000	0.500000	0.250000	0.400000	+0.427%	19,148	-94.175%
2025-08-04	0.102000	0.784800	0.099800	0.398300	+413.935%	666,585	-94.150%
2025-08-01	0.077700	0.078500	0.077500	0.077500	+33.851%	1,530	-69.935%
2025-07-29	0.074900	0.079400	0.042100	0.057900	-3.500%	5,182	-59.758%
2025-07-28	0.035600	0.060000	0.035600	0.060000	+29.310%	6,869	-61.167%
2025-07-25	0.046400	0.046400	0.046400	0.046400	-2.316%	481	-49.784%
2025-07-17	0.047500	0.047500	0.047500	0.047500	+33.803%	100	-50.947%
2025-07-14	0.035500	0.035500	0.035500	0.035500	-8.879%	900	-34.366%
2025-07-09	0.048700	0.048700	0.038959	0.038959	+9.744%	283	-40.194%
2025-07-08	0.035500	0.035500	0.035500	0.035500	-20.582%	6,000	-34.366%
2025-07-07	0.044800	0.044800	0.044700	0.044700	-0.223%	2,000	-47.875%
2025-07-02	0.035600	0.044800	0.035600	0.044800	+26.912%	1,000	-47.991%
2025-07-01	0.035100	0.035300	0.035100	0.035300	0.000%	10,741	-33.994%
2025-06-30	0.035300	0.035300	0.035300	0.035300	-17.716%	2,813	-33.994%
2025-06-25	0.042900	0.042900	0.042900	0.042900	+22.222%	2,000	-45.688%
2025-06-20	0.040500	0.040600	0.035100	0.035100	-21.826%	5,158	-33.618%
2025-06-17	0.045300	0.045400	0.044900	0.044900	-14.313%	10,593	-48.107%
2025-06-16	0.045400	0.052400	0.045400	0.052400	-10.119%	2,181	-55.534%
2025-06-13	0.058400	0.058400	0.058299	0.058299	+29.266%	4,010	-60.034%
2025-06-12	0.045600	0.045600	0.045100	0.045100	-14.134%	18,764	-48.337%
2025-06-11	0.077700	0.079900	0.045200	0.052524	+17.503%	3,637	-55.639%
2025-06-10	0.044600	0.044700	0.044600	0.044700	-42.397%	1,200	-47.875%
2025-06-06	0.077700	0.080000	0.077600	0.077600	+8.380%	9,900	-69.974%
2025-05-30	0.048100	0.071600	0.045900	0.071600	+2.432%	12,617	-67.458%
2025-05-29	0.040200	0.069900	0.040200	0.069900	+7.704%	800	-66.667%
2025-05-27	0.039000	0.064900	0.039000	0.064900	+0.933%	3,850	-64.099%
2025-05-22	0.055000	0.064300	0.055000	0.064300	+43.527%	25,462	-63.764%
2025-05-21	0.036700	0.064000	0.033600	0.044800	+7.434%	67,554	-47.991%
2025-05-20	0.035500	0.069100	0.032400	0.041700	+14.247%	52,565	-44.125%
2025-05-19	0.055500	0.069600	0.030700	0.036500	-27.000%	56,423	-36.164%
2025-05-15	0.050000	0.050000	0.050000	0.050000	+5.042%	300	-53.400%
2025-05-12	0.040500	0.047600	0.037460	0.047600	+11.475%	4,798	-51.050%
2025-04-25	0.042700	0.042700	0.042500	0.042700	+9.207%	400	-45.433%
2025-04-21	0.030100	0.039100	0.030000	0.039100	-1.759%	1,914	-40.409%
2025-04-17	0.040800	0.040800	0.030100	0.039800	+20.242%	2,701	-41.457%
2025-04-11	0.041100	0.041200	0.033000	0.033100	-34.884%	2,954	-29.607%
2025-04-10	0.040200	0.054851	0.040100	0.050832	-13.461%	2,400	-54.163%
2025-04-04	0.040100	0.058739	0.038000	0.058739	+46.081%	4,420	-60.333%
2025-03-27	0.040210	0.040210	0.040210	0.040210	-2.403%	14,000	-42.054%
2025-03-06	0.041200	0.041200	0.041200	0.041200	-17.103%	311	-43.447%
2025-03-04	0.049700	0.049700	0.049700	0.049700	+20.925%	2,438	-53.119%
2025-03-03	0.041200	0.049800	0.041100	0.041100	-17.800%	3,100	-43.309%
2025-02-28	0.050000	0.050000	0.050000	0.050000	-9.910%	100	-53.400%
2025-02-25	0.055500	0.055500	0.055500	0.055500	+85.000%	200	-58.018%
2025-02-24	0.046000	0.046100	0.030000	0.030000	-62.500%	14,400	-22.333%
2025-02-06	0.080000	0.080000	0.080000	0.080000	+49.533%	100	-70.875%
2025-02-03	0.050100	0.053500	0.050100	0.053500	-33.125%	210	-56.449%
2025-01-29	0.071800	0.080000	0.071800	0.080000	+78.599%	600	-70.875%
2025-01-28	0.060100	0.060100	0.036100	0.044793	-25.345%	11,614	-47.983%
2025-01-27	0.094000	0.094000	0.060000	0.060000	-26.471%	8,726	-61.167%
2025-01-24	0.089000	0.094400	0.071000	0.081600	-9.333%	13,987	-71.446%
2025-01-13	0.090000	0.090000	0.090000	0.090000	+5.634%	1,105	-74.111%
2025-01-08	0.065600	0.085200	0.065600	0.085200	+61.059%	1,065	-72.653%
2025-01-07	0.060200	0.065600	0.052500	0.052900	-42.811%	8,374	-55.955%
2025-01-03	0.077222	0.092500	0.077222	0.092500	-0.538%	225	-74.811%
2024-12-30	0.089800	0.093000	0.089800	0.093000	+86.000%	742	-74.946%
2024-12-27	0.090000	0.090000	0.050000	0.050000	-46.237%	6,000	-53.400%
2024-12-26	0.047900	0.093000	0.047900	0.093000	+3.333%	300	-74.946%
2024-12-24	0.089900	0.090000	0.089900	0.090000	+80.000%	3,360	-74.111%
2024-12-23	0.050000	0.050000	0.050000	0.050000	-30.748%	200	-53.400%
2024-12-20	0.087200	0.092800	0.071900	0.072200	-8.953%	52,450	-67.729%
2024-12-19	0.055100	0.083100	0.046700	0.079300	-15.548%	64,215	-70.618%
2024-11-25	0.052500	0.093900	0.052500	0.093900	-0.530%	3,516	-75.186%
2024-11-21	0.050700	0.094400	0.050000	0.094400	0.000%	8,000	-75.318%
2024-11-05	0.074800	0.094400	0.074800	0.094400	-0.106%	2,100	-75.318%
2024-11-01	0.094500	0.094500	0.094500	0.094500	+26.506%	205	-75.344%
2024-10-29	0.055100	0.074700	0.055000	0.074700	+6.714%	1,919	-68.809%
2024-10-25	0.070000	0.070000	0.070000	0.070000	-10.714%	7,860	-66.714%
2024-10-24	0.078400	0.078400	0.078400	0.078400	+25.843%	821	-70.281%
2024-10-23	0.080000	0.080000	0.062300	0.062300	-22.028%	10,600	-62.600%
2024-10-15	0.079900	0.079900	0.079900	0.079900	+32.945%	400	-70.839%
2024-10-14	0.060000	0.060100	0.060000	0.060100	-32.929%	200	-61.231%
2024-10-01	0.070000	0.089606	0.070000	0.089606	-5.179%	1,200	-73.997%
2024-09-12	0.050700	0.094500	0.050700	0.094500	0.000%	500	-75.344%
2024-09-09	0.094500	0.094500	0.094500	0.094500	+1.613%	100	-75.344%
2024-09-06	0.079300	0.093300	0.079300	0.093000	+16.541%	4,326	-74.946%
2024-09-04	0.069000	0.079800	0.069000	0.079800	+15.652%	2,873	-70.802%
2024-09-03	0.069300	0.079800	0.069000	0.069000	+16.358%	6,453	-66.232%
2024-08-30	0.059300	0.059300	0.059300	0.059300	-24.937%	508	-60.708%
2024-08-29	0.065100	0.079000	0.065100	0.079000	-12.417%	1,102	-70.506%
2024-08-28	0.075000	0.097200	0.062699	0.090200	+12.750%	29,230	-74.169%
2024-08-26	0.088900	0.099300	0.071800	0.080000	+9.141%	2,512	-70.875%
2024-08-22	0.080800	0.089700	0.066900	0.073300	+3.678%	6,648	-68.213%
2024-08-21	0.050500	0.099600	0.050500	0.070700	+1.435%	5,707	-67.044%
2024-08-20	0.060000	0.077000	0.050500	0.069700	+5.606%	4,100	-66.571%
2024-08-19	0.066000	0.066000	0.066000	0.066000	-4.899%	700	-64.697%
2024-08-15	0.077500	0.086100	0.062100	0.069400	-3.073%	2,094	-66.427%
2024-08-14	0.071600	0.071600	0.071600	0.071600	+2.286%	300	-67.458%
2024-08-13	0.060600	0.087800	0.060600	0.070000	-3.978%	17,196	-66.714%
2024-08-12	0.089100	0.098600	0.063401	0.072900	+3.846%	13,904	-68.038%
2024-08-09	0.069900	0.100600	0.061100	0.070200	+5.882%	9,053	-66.809%
2024-08-08	0.110000	0.110000	0.061000	0.066300	-44.750%	76,002	-64.857%
2024-08-06	0.075300	0.120000	0.075300	0.120000	+2.564%	300	-80.583%
2024-08-05	0.075100	0.117000	0.075100	0.117000	-7.069%	1,828	-80.085%
2024-07-24	0.125900	0.125900	0.125900	0.125900	-3.154%	744	-81.493%
2024-07-23	0.104600	0.130000	0.100000	0.130000	-10.776%	500	-82.077%
2024-07-19	0.117000	0.145700	0.117000	0.145700	+24.638%	500	-84.008%
2024-07-18	0.116899	0.116899	0.116899	0.116899	-20.746%	100	-80.068%
2024-07-15	0.127500	0.147500	0.127500	0.147500	+13.462%	303	-84.203%
2024-07-12	0.117000	0.150000	0.117000	0.130000	-7.143%	5,911	-82.077%
2024-07-08	0.090000	0.140000	0.090000	0.140000	0.000%	200	-83.357%
2024-07-01	0.130000	0.140000	0.130000	0.140000	+0.071%	500	-83.357%
2024-06-25	0.090000	0.139900	0.090000	0.139900	-3.517%	700	-83.345%
2024-06-24	0.145000	0.145000	0.145000	0.145000	-3.269%	700	-83.931%
2024-06-20	0.135000	0.149900	0.135000	0.149900	+11.037%	600	-84.456%
2024-06-17	0.070800	0.135000	0.070700	0.135000	+23.175%	400	-82.741%
2024-06-07	0.109900	0.109900	0.109600	0.109600	+49.932%	382	-78.741%
2024-06-06	0.109800	0.109800	0.065100	0.073100	-29.440%	1,100	-68.126%
2024-06-05	0.060600	0.106800	0.060500	0.103600	-5.818%	800	-77.510%
2024-06-03	0.110000	0.110000	0.060200	0.110000	0.000%	702	-78.818%
2024-05-23	0.075000	0.110000	0.075000	0.110000	0.000%	200	-78.818%
2024-05-22	0.098400	0.110000	0.098400	0.110000	0.000%	2,940	-78.818%
2024-05-21	0.061500	0.110000	0.061500	0.110000	+0.182%	450	-78.818%
2024-05-20	0.097000	0.110000	0.097000	0.109800	-0.182%	1,500	-78.780%
2024-05-13	0.072000	0.110000	0.060500	0.110000	+2.708%	1,848	-78.818%
2024-05-10	0.107100	0.107100	0.107100	0.107100	+9.845%	165	-78.245%
2024-05-08	0.060000	0.098400	0.060000	0.097501	-11.120%	3,453	-76.103%
2024-05-07	0.109700	0.109700	0.109700	0.109700	+17.076%	101	-78.760%
2024-05-06	0.093000	0.105400	0.089800	0.093700	-11.604%	12,003	-75.133%
2024-05-02	0.120000	0.120000	0.071400	0.106000	-2.841%	14,859	-78.019%
2024-05-01	0.125100	0.125100	0.097200	0.109100	-0.818%	4,355	-78.643%
2024-04-30	0.112300	0.125400	0.066100	0.110000	-2.222%	20,419	-78.818%
2024-04-29	0.069400	0.125700	0.062700	0.112500	-0.706%	22,016	-79.289%
2024-04-26	0.126000	0.126000	0.087800	0.113300	+13.300%	1,087	-79.435%
2024-04-25	0.061000	0.100000	0.061000	0.100000	-9.091%	220	-76.700%
2024-04-15	0.110000	0.110000	0.110000	0.110000	-8.333%	100	-78.818%
2024-04-12	0.086800	0.120000	0.059000	0.120000	+20.361%	14,628	-80.583%
2024-04-11	0.099700	0.099700	0.099700	0.099700	+32.580%	100	-76.630%
2024-04-09	0.075200	0.075200	0.075200	0.075200	-24.649%	102	-69.016%
2024-04-08	0.099800	0.099800	0.099800	0.099800	0.000%	100	-76.653%
2024-04-04	0.099800	0.099800	0.099800	0.099800	+32.889%	100	-76.653%
2024-04-03	0.097200	0.097200	0.075100	0.075100	-24.900%	11,500	-68.975%
2024-04-02	0.100100	0.100100	0.100000	0.100000	-18.831%	400	-76.700%
2024-04-01	0.120000	0.150000	0.120000	0.123200	+75.499%	4,394	-81.088%
2024-03-26	0.070200	0.070200	0.070200	0.070200	-21.564%	70	-66.809%
2024-03-22	0.094100	0.100200	0.086700	0.089500	-0.556%	12,114	-73.966%
2024-03-21	0.097300	0.097300	0.057500	0.090000	-7.503%	12,918	-74.111%
2024-03-19	0.102200	0.102200	0.096900	0.097300	-4.514%	3,292	-76.053%
2024-03-15	0.110000	0.110000	0.069000	0.101900	+1.900%	6,255	-77.134%
2024-03-14	0.100000	0.100000	0.100000	0.100000	+42.857%	300	-76.700%
2024-03-11	0.075000	0.150000	0.070000	0.070000	-41.667%	1,100	-66.714%
2024-03-08	0.110000	0.120000	0.110000	0.120000	+20.000%	300	-80.583%
2024-03-05	0.100000	0.100000	0.100000	0.100000	0.000%	101	-76.700%
2024-03-04	0.100000	0.100000	0.100000	0.100000	+0.200%	321	-76.700%
2024-03-01	0.080000	0.099800	0.080000	0.099800	0.000%	496	-76.653%
2024-02-28	0.080000	0.099800	0.080000	0.099800	+24.750%	2,480	-76.653%
2024-02-23	0.100000	0.100000	0.080000	0.080000	-27.339%	14,917	-70.875%
2024-02-21	0.130050	0.130050	0.110100	0.110100	-8.326%	400	-78.837%
2024-02-15	0.120000	0.120100	0.120000	0.120100	+20.100%	225	-80.600%
2024-02-13	0.120000	0.120000	0.100000	0.100000	0.000%	296	-76.700%
2024-02-12	0.115501	0.115501	0.100000	0.100000	-23.664%	1,500	-76.700%
2024-02-06	0.131000	0.131000	0.131000	0.131000	0.000%	248	-82.214%
2024-01-30	0.100000	0.131000	0.100000	0.131000	-12.667%	3,450	-82.214%
2024-01-26	0.100000	0.150000	0.100000	0.150000	+20.000%	1,594	-84.467%
2024-01-24	0.100000	0.125000	0.100000	0.125000	-16.667%	9,608	-81.360%
2024-01-22	0.100000	0.150000	0.100000	0.150000	0.000%	500	-84.467%
2024-01-19	0.149000	0.150000	0.100000	0.150000	0.000%	1,800	-84.467%
2024-01-17	0.120000	0.150000	0.100000	0.150000	+4.676%	8,302	-84.467%
2024-01-16	0.150000	0.150000	0.143300	0.143300	-17.644%	25,200	-83.740%
2024-01-11	0.150000	0.174000	0.149900	0.174000	+16.232%	1,500	-86.609%
2024-01-10	0.124950	0.149800	0.124950	0.149700	-16.833%	600	-84.436%
2024-01-09	0.230000	0.230000	0.150000	0.180000	+20.000%	168,375	-87.056%
2024-01-05	0.150000	0.150000	0.132500	0.150000	+4.969%	500	-84.467%
2024-01-04	0.102100	0.144500	0.092900	0.142900	-11.572%	63,828	-83.695%
2023-12-26	0.136700	0.161600	0.102201	0.161600	-4.941%	3,903	-85.582%
2023-12-20	0.170000	0.170000	0.137549	0.170000	+32.917%	500	-86.294%
2023-12-19	0.130101	0.155000	0.127899	0.127899	-24.721%	7,216	-81.783%
2023-12-18	0.170000	0.170000	0.169900	0.169900	-0.059%	7,400	-86.286%
2023-12-15	0.130000	0.170000	0.130000	0.170000	+78.009%	6,030	-86.294%
2023-12-12	0.100000	0.100000	0.089999	0.095501	-36.333%	6,897	-75.602%
2023-12-11	0.160000	0.170000	0.120000	0.150000	+6.232%	8,114	-84.467%
2023-12-08	0.086400	0.141200	0.080000	0.141200	+8.615%	10,501	-83.499%
2023-12-07	0.140000	0.140000	0.100100	0.130000	0.000%	3,240	-82.077%
2023-12-06	0.100000	0.130000	0.100000	0.130000	+30.000%	4,421	-82.077%
2023-12-04	0.100000	0.100000	0.099999	0.100000	+11.111%	10,906	-76.700%
2023-12-01	0.100000	0.110000	0.090000	0.090000	-43.750%	8,600	-74.111%
2023-11-27	0.160000	0.160000	0.160000	0.160000	+14.286%	500	-85.438%
2023-11-13	0.140000	0.140000	0.140000	0.140000	-6.667%	300	-83.357%
2023-11-08	0.150000	0.150000	0.150000	0.150000	+7.143%	200	-84.467%
2023-11-07	0.140000	0.140000	0.140000	0.140000	+0.071%	200	-83.357%
2023-11-03	0.120000	0.140000	0.120000	0.139900	+74.875%	1,200	-83.345%
2023-11-02	0.090100	0.090100	0.080000	0.080000	-20.000%	3,272	-70.875%
2023-10-31	0.100000	0.100000	0.100000	0.100000	-33.333%	1,000	-76.700%
2023-10-30	0.130000	0.160001	0.091800	0.150000	0.000%	7,615	-84.467%
2023-10-27	0.141200	0.150000	0.141200	0.150000	+0.001%	925	-84.467%
2023-10-26	0.130000	0.149999	0.130000	0.149999	+15.384%	678	-84.467%
2023-10-25	0.130000	0.150000	0.130000	0.130000	-25.714%	38,300	-82.077%
2023-10-20	0.130000	0.175000	0.130000	0.175000	+2.941%	2,100	-86.686%

.dark-mode .qtc6Wf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtc6Wf{ color: #333333; background-color: white; border: 2px solid #333333; }BTBDWBT Brands, Inc. Warrantstock NASDAQ Warrant

BTBDW
BT Brands, Inc. Warrant
stock NASDAQ Warrant