Dark

BTBDW
BT Brands, Inc. Warrant
stock NASDAQ Warrant

At Close

Jul 31, 2026

0.0599USD+50.503%(+0.0201)106

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.059900	0.059900	0.059900	0.059900	+50.503%	106	0.000%
2026-07-30	0.030700	0.039900	0.030600	0.039800	+28.387%	3,430	+50.503%
2026-07-29	0.031100	0.031100	0.031000	0.031000	-1.587%	4,872	+93.226%
2026-07-28	0.039100	0.039100	0.031500	0.031500	-33.822%	11,497	+90.159%
2026-07-17	0.047599	0.047599	0.047599	0.047599	+9.551%	366	+25.843%
2026-07-16	0.043449	0.043449	0.043449	0.043449	+11.123%	166	+37.863%
2026-07-15	0.039100	0.039100	0.039100	0.039100	-4.866%	7,447	+53.197%
2026-07-14	0.041100	0.044450	0.041100	0.041100	-7.640%	2,477	+45.742%
2026-07-10	0.044500	0.044500	0.044500	0.044500	-25.461%	107	+34.607%
2026-07-08	0.059800	0.059800	0.059700	0.059700	+47.407%	206	+0.335%
2026-07-06	0.039100	0.040500	0.039100	0.040500	+3.581%	594	+47.901%
2026-06-30	0.039100	0.039100	0.039100	0.039100	0.000%	713	+53.197%
2026-06-26	0.039100	0.039100	0.039100	0.039100	-28.257%	101	+53.197%
2026-06-24	0.054500	0.054500	0.054500	0.054500	+35.910%	5,015	+9.908%
2026-06-22	0.039100	0.040100	0.039100	0.040100	0.000%	2,818	+49.377%
2026-06-17	0.042200	0.044300	0.040100	0.040100	-0.249%	1,450	+49.377%
2026-06-16	0.040100	0.040200	0.040100	0.040200	0.000%	1,360	+49.005%
2026-06-15	0.050000	0.050000	0.040200	0.040200	-1.471%	6,200	+49.005%
2026-06-12	0.040800	0.040800	0.040800	0.040800	-25.411%	411	+46.814%
2026-06-09	0.050049	0.060000	0.050049	0.054700	-21.633%	3,200	+9.506%
2026-06-05	0.070000	0.070000	0.040500	0.069800	-2.378%	1,200	-14.183%
2026-06-02	0.055900	0.071500	0.055850	0.071500	-0.140%	1,099	-16.224%
2026-05-29	0.050500	0.071600	0.040200	0.071600	+2.726%	2,828	-16.341%
2026-05-28	0.069700	0.069700	0.069700	0.069700	-0.286%	200	-14.060%
2026-05-27	0.069900	0.069900	0.069900	0.069900	-0.143%	200	-14.306%
2026-05-26	0.080000	0.080000	0.050500	0.070000	+6.383%	979	-14.429%
2026-05-22	0.065800	0.065800	0.065800	0.065800	+30.297%	303	-8.967%
2026-05-13	0.050000	0.073900	0.050000	0.050500	+0.798%	3,716	+18.614%
2026-05-12	0.050100	0.062000	0.050100	0.050100	-0.199%	12,111	+19.561%
2026-05-11	0.074400	0.074400	0.050200	0.050200	+0.200%	1,318	+19.323%
2026-05-08	0.096100	0.105100	0.050100	0.050100	-68.271%	40,058	+19.561%
2026-05-07	0.126450	0.157900	0.093400	0.157900	-1.003%	5,000	-62.065%
2026-05-06	0.090110	0.159500	0.090110	0.159500	+7.916%	2,936	-62.445%
2026-05-05	0.090700	0.147800	0.090700	0.147800	-7.277%	300	-59.472%
2026-05-04	0.083000	0.159500	0.076200	0.159400	+14.676%	7,515	-62.422%
2026-05-01	0.080000	0.139000	0.080000	0.139000	-0.643%	400	-56.906%
2026-04-30	0.100000	0.139900	0.100000	0.139900	-10.550%	3,607	-57.184%
2026-04-29	0.103500	0.164099	0.042000	0.156400	-22.994%	21,132	-61.701%
2026-04-28	0.198200	0.203900	0.167900	0.203100	-15.304%	4,851	-70.507%
2026-04-27	0.239800	0.239800	0.239800	0.239800	+9.548%	420	-75.021%
2026-04-23	0.185100	0.220800	0.177500	0.218900	-8.792%	20,826	-72.636%
2026-04-22	0.183401	0.240000	0.183401	0.240000	+13.744%	2,587	-75.042%
2026-04-21	0.211000	0.211000	0.211000	0.211000	-3.432%	4,364	-71.611%
2026-04-20	0.218500	0.240000	0.218500	0.218500	-4.167%	3,200	-72.586%
2026-04-17	0.215000	0.230000	0.196800	0.228000	-8.397%	11,711	-73.728%
2026-04-16	0.196700	0.249000	0.174600	0.248900	+26.538%	4,573	-75.934%
2026-04-15	0.196700	0.196700	0.196700	0.196700	+11.889%	200	-69.548%
2026-04-14	0.155000	0.184800	0.153900	0.175800	+12.909%	12,484	-65.927%
2026-04-09	0.150000	0.155700	0.150000	0.155700	-5.636%	503	-61.529%
2026-04-07	0.181100	0.181100	0.165000	0.165000	-24.554%	504	-63.697%
2026-04-06	0.210000	0.227399	0.180000	0.218700	+9.350%	3,641	-72.611%
2026-04-02	0.181000	0.200000	0.181000	0.200000	+10.193%	1,500	-70.050%
2026-04-01	0.181700	0.181700	0.181500	0.181500	-0.874%	200	-66.997%
2026-03-31	0.193900	0.193900	0.136000	0.183100	-5.570%	5,635	-67.286%
2026-03-30	0.290000	0.290000	0.140399	0.193900	-5.507%	13,166	-69.108%
2026-03-26	0.200000	0.209500	0.200000	0.205200	+14.000%	801	-70.809%
2026-03-25	0.189800	0.199899	0.179900	0.180000	-5.113%	10,017	-66.722%
2026-03-17	0.189700	0.189800	0.189700	0.189700	+5.389%	600	-68.424%
2026-03-16	0.184900	0.189800	0.180000	0.180000	+0.503%	2,760	-66.722%
2026-03-11	0.179300	0.179400	0.179100	0.179100	-10.000%	3,358	-66.555%
2026-03-10	0.199400	0.199400	0.199000	0.199000	-0.351%	2,165	-69.899%
2026-03-09	0.197700	0.199800	0.161400	0.199700	+24.891%	22,535	-70.005%
2026-03-06	0.168900	0.168900	0.130000	0.159900	+18.444%	16,000	-62.539%
2026-03-04	0.135000	0.135000	0.135000	0.135000	+4.006%	870	-55.630%
2026-03-02	0.130100	0.130100	0.129800	0.129800	-0.154%	8,709	-53.852%
2026-02-27	0.130000	0.130000	0.130000	0.130000	-7.143%	300	-53.923%
2026-02-26	0.130000	0.140000	0.130000	0.140000	+13.086%	3,878	-57.214%
2026-02-25	0.157500	0.180000	0.123700	0.123800	-4.769%	43,102	-51.616%
2026-02-24	0.148300	0.148300	0.130000	0.130000	-12.162%	300	-53.923%
2026-02-23	0.130000	0.148000	0.130000	0.148000	+0.068%	416	-59.527%
2026-02-18	0.130000	0.148000	0.130000	0.147900	+0.544%	2,154	-59.500%
2026-02-17	0.130000	0.147100	0.130000	0.147100	+13.154%	302	-59.279%
2026-02-13	0.148200	0.148200	0.130000	0.130000	0.000%	400	-53.923%
2026-02-12	0.139800	0.164800	0.130000	0.130000	-0.077%	1,000	-53.923%
2026-02-11	0.166400	0.166400	0.130000	0.130100	-14.295%	4,177	-53.958%
2026-02-10	0.150000	0.151800	0.130000	0.151800	+16.590%	1,925	-60.540%
2026-02-09	0.166500	0.166500	0.130200	0.130200	-13.200%	4,012	-53.994%
2026-02-06	0.150000	0.150000	0.150000	0.150000	+7.143%	360	-60.067%
2026-02-05	0.130000	0.166600	0.130000	0.140000	-9.968%	4,700	-57.214%
2026-02-04	0.130000	0.155500	0.130000	0.155500	+3.667%	25,590	-61.479%
2026-02-02	0.150000	0.150000	0.150000	0.150000	0.000%	126	-60.067%
2026-01-30	0.124600	0.150000	0.124600	0.150000	+20.192%	1,165	-60.067%
2026-01-29	0.130600	0.149500	0.100600	0.124800	-16.521%	5,550	-52.003%
2026-01-27	0.124750	0.149499	0.124750	0.149499	+1.218%	538	-59.933%
2026-01-23	0.103000	0.147700	0.086600	0.147700	+80.783%	4,249	-59.445%
2026-01-22	0.086900	0.103000	0.081400	0.081700	-5.560%	11,672	-26.683%
2026-01-21	0.090000	0.150000	0.086510	0.086510	-39.924%	1,545	-30.759%
2026-01-20	0.133800	0.149899	0.120001	0.144000	+20.000%	1,967	-58.403%
2026-01-16	0.119000	0.120000	0.088000	0.120000	+6.952%	3,683	-50.083%
2026-01-15	0.112200	0.112200	0.112200	0.112200	-4.592%	501	-46.613%
2026-01-14	0.117600	0.117600	0.117600	0.117600	-18.560%	1,525	-49.065%
2026-01-12	0.144400	0.150000	0.144300	0.144400	+0.070%	2,000	-58.518%
2026-01-09	0.118200	0.144400	0.091201	0.144299	-3.801%	4,447	-58.489%
2026-01-08	0.080110	0.150000	0.080110	0.150000	-4.762%	2,737	-60.067%
2026-01-06	0.157500	0.157500	0.157500	0.157500	+21.154%	200	-61.968%
2026-01-05	0.099900	0.149700	0.099900	0.130000	+20.259%	9,549	-53.923%
2025-12-31	0.053100	0.108100	0.050200	0.108100	+107.885%	5,711	-44.588%
2025-12-30	0.052000	0.125900	0.052000	0.052000	-37.947%	2,283	+15.192%
2025-12-29	0.114800	0.114800	0.083800	0.083800	+38.742%	1,100	-28.520%
2025-12-26	0.085500	0.125000	0.051100	0.060400	-42.749%	5,312	-0.828%
2025-12-24	0.126800	0.126800	0.105500	0.105500	+5.500%	1,546	-43.223%
2025-12-23	0.100000	0.100000	0.100000	0.100000	-1.186%	588	-40.100%
2025-12-22	0.108000	0.130900	0.101200	0.101200	-39.654%	1,068	-40.810%
2025-12-12	0.109100	0.167700	0.085400	0.167700	+24.963%	4,000	-64.281%
2025-12-10	0.134200	0.167700	0.134200	0.134200	+2.287%	1,599	-55.365%
2025-12-09	0.100100	0.131200	0.100100	0.131200	+20.037%	1,100	-54.345%
2025-12-05	0.158300	0.168200	0.109300	0.109300	-12.490%	2,191	-45.197%
2025-12-04	0.137700	0.137700	0.100200	0.124900	-8.899%	2,160	-52.042%
2025-11-21	0.119200	0.138200	0.117200	0.137100	-2.141%	3,120	-56.309%
2025-11-19	0.140100	0.140100	0.140100	0.140100	-3.379%	400	-57.245%
2025-11-17	0.145000	0.145000	0.145000	0.145000	-24.322%	1,193	-58.690%
2025-11-13	0.191600	0.191600	0.191600	0.191600	+24.013%	300	-68.737%
2025-11-12	0.146000	0.154500	0.145600	0.154500	-19.489%	933	-61.230%
2025-11-11	0.169500	0.195000	0.169400	0.191900	+13.082%	3,600	-68.786%
2025-11-10	0.169700	0.169700	0.169700	0.169700	-0.235%	1,000	-64.702%
2025-11-07	0.150300	0.170100	0.150300	0.170100	-12.680%	489	-64.785%
2025-11-05	0.150100	0.194900	0.150100	0.194800	+0.257%	2,400	-69.251%
2025-11-03	0.173200	0.194900	0.173100	0.194300	+0.726%	1,064	-69.171%
2025-10-31	0.192900	0.192900	0.192900	0.192900	-6.586%	100	-68.948%
2025-10-30	0.206500	0.206500	0.206500	0.206500	+17.330%	558	-70.993%
2025-10-29	0.272890	0.272890	0.150500	0.176000	-31.862%	7,454	-65.966%
2025-10-28	0.258300	0.258300	0.258300	0.258300	+9.728%	227	-76.810%
2025-10-24	0.235400	0.235400	0.235400	0.235400	-0.085%	100	-74.554%
2025-10-23	0.235600	0.235600	0.235600	0.235600	-0.127%	200	-74.576%
2025-10-22	0.201300	0.235900	0.190000	0.235900	+7.914%	4,777	-74.608%
2025-10-21	0.218300	0.218600	0.218300	0.218600	-24.621%	540	-72.598%
2025-10-20	0.219500	0.290000	0.219500	0.290000	+29.349%	200	-79.345%
2025-10-14	0.209300	0.224200	0.209300	0.224200	-4.065%	1,200	-73.283%
2025-10-13	0.233700	0.233700	0.233700	0.233700	-3.748%	2,810	-74.369%
2025-10-10	0.140300	0.242800	0.140300	0.242800	+27.789%	23,501	-75.329%
2025-10-08	0.211000	0.211000	0.190000	0.190000	0.000%	350	-68.474%
2025-10-07	0.169000	0.190000	0.169000	0.190000	+18.306%	5,301	-68.474%
2025-10-06	0.160000	0.214599	0.160000	0.160600	-23.560%	1,337	-62.702%
2025-10-03	0.220400	0.250000	0.210100	0.210100	-28.996%	3,166	-71.490%
2025-10-02	0.295900	0.295900	0.295900	0.295900	-0.705%	100	-79.757%
2025-10-01	0.212200	0.298000	0.212200	0.298000	+0.034%	864	-79.899%
2025-09-30	0.289900	0.297999	0.200000	0.297900	+2.760%	8,372	-79.893%
2025-09-29	0.290000	0.290000	0.289900	0.289900	-0.378%	1,005	-79.338%
2025-09-26	0.291000	0.291000	0.291000	0.291000	+23.514%	500	-79.416%
2025-09-25	0.179100	0.291200	0.179100	0.235600	-12.741%	962	-74.576%
2025-09-24	0.245000	0.280650	0.130000	0.270000	+1.887%	25,508	-77.815%
2025-09-19	0.247500	0.265000	0.247500	0.265000	-22.013%	1,087	-77.396%
2025-09-18	0.340500	0.340500	0.264800	0.339800	-14.837%	1,571	-82.372%
2025-09-16	0.399000	0.399000	0.399000	0.399000	-13.053%	377	-84.987%
2025-09-15	0.458900	0.458900	0.458900	0.458900	+15.041%	537	-86.947%
2025-09-09	0.398900	0.398900	0.398900	0.398900	+2.361%	382	-84.984%
2025-09-04	0.360000	0.391800	0.330000	0.389700	+2.149%	8,232	-84.629%
2025-09-03	0.540000	0.724800	0.360700	0.381500	+17.168%	225,568	-84.299%
2025-09-02	0.325600	0.325600	0.325600	0.325600	-17.570%	610	-81.603%
2025-08-29	0.395000	0.395000	0.395000	0.395000	+21.426%	225	-84.835%
2025-08-28	0.400000	0.400000	0.250000	0.325300	-24.977%	2,068	-81.586%
2025-08-26	0.423600	0.433600	0.358000	0.433600	0.000%	527	-86.185%
2025-08-25	0.343300	0.550000	0.333300	0.433600	+66.769%	15,558	-86.185%
2025-08-22	0.260000	0.270000	0.250000	0.260000	0.000%	3,480	-76.962%
2025-08-19	0.226400	0.260000	0.226400	0.260000	0.000%	1,575	-76.962%
2025-08-15	0.241800	0.320000	0.241800	0.260000	+28.840%	518	-76.962%
2025-08-13	0.240000	0.300000	0.175500	0.201800	-2.794%	1,827	-70.317%
2025-08-12	0.375000	0.375000	0.200000	0.207600	-30.800%	612	-71.146%
2025-08-11	0.300000	0.300000	0.300000	0.300000	-23.077%	310	-80.033%
2025-08-08	0.200100	0.390000	0.200100	0.390000	+14.706%	3,773	-84.641%
2025-08-06	0.308000	0.385001	0.308000	0.340000	-15.000%	5,189	-82.382%
2025-08-05	0.398000	0.500000	0.250000	0.400000	+0.427%	19,148	-85.025%
2025-08-04	0.102000	0.784800	0.099800	0.398300	+413.935%	666,585	-84.961%
2025-08-01	0.077700	0.078500	0.077500	0.077500	+33.851%	1,530	-22.710%
2025-07-29	0.074900	0.079400	0.042100	0.057900	-3.500%	5,182	+3.454%
2025-07-28	0.035600	0.060000	0.035600	0.060000	+29.310%	6,869	-0.167%
2025-07-25	0.046400	0.046400	0.046400	0.046400	-2.316%	481	+29.095%
2025-07-17	0.047500	0.047500	0.047500	0.047500	+33.803%	100	+26.105%
2025-07-14	0.035500	0.035500	0.035500	0.035500	-8.879%	900	+68.732%
2025-07-09	0.048700	0.048700	0.038959	0.038959	+9.744%	283	+53.751%
2025-07-08	0.035500	0.035500	0.035500	0.035500	-20.582%	6,000	+68.732%
2025-07-07	0.044800	0.044800	0.044700	0.044700	-0.223%	2,000	+34.004%
2025-07-02	0.035600	0.044800	0.035600	0.044800	+26.912%	1,000	+33.705%
2025-07-01	0.035100	0.035300	0.035100	0.035300	0.000%	10,741	+69.688%
2025-06-30	0.035300	0.035300	0.035300	0.035300	-17.716%	2,813	+69.688%
2025-06-25	0.042900	0.042900	0.042900	0.042900	+22.222%	2,000	+39.627%
2025-06-20	0.040500	0.040600	0.035100	0.035100	-21.826%	5,158	+70.655%
2025-06-17	0.045300	0.045400	0.044900	0.044900	-14.313%	10,593	+33.408%
2025-06-16	0.045400	0.052400	0.045400	0.052400	-10.119%	2,181	+14.313%
2025-06-13	0.058400	0.058400	0.058299	0.058299	+29.266%	4,010	+2.746%
2025-06-12	0.045600	0.045600	0.045100	0.045100	-14.134%	18,764	+32.816%
2025-06-11	0.077700	0.079900	0.045200	0.052524	+17.503%	3,637	+14.043%
2025-06-10	0.044600	0.044700	0.044600	0.044700	-42.397%	1,200	+34.004%
2025-06-06	0.077700	0.080000	0.077600	0.077600	+8.380%	9,900	-22.809%
2025-05-30	0.048100	0.071600	0.045900	0.071600	+2.432%	12,617	-16.341%
2025-05-29	0.040200	0.069900	0.040200	0.069900	+7.704%	800	-14.306%
2025-05-27	0.039000	0.064900	0.039000	0.064900	+0.933%	3,850	-7.704%
2025-05-22	0.055000	0.064300	0.055000	0.064300	+43.527%	25,462	-6.843%
2025-05-21	0.036700	0.064000	0.033600	0.044800	+7.434%	67,554	+33.705%
2025-05-20	0.035500	0.069100	0.032400	0.041700	+14.247%	52,565	+43.645%
2025-05-19	0.055500	0.069600	0.030700	0.036500	-27.000%	56,423	+64.110%
2025-05-15	0.050000	0.050000	0.050000	0.050000	+5.042%	300	+19.800%
2025-05-12	0.040500	0.047600	0.037460	0.047600	+11.475%	4,798	+25.840%
2025-04-25	0.042700	0.042700	0.042500	0.042700	+9.207%	400	+40.281%
2025-04-21	0.030100	0.039100	0.030000	0.039100	-1.759%	1,914	+53.197%
2025-04-17	0.040800	0.040800	0.030100	0.039800	+20.242%	2,701	+50.503%
2025-04-11	0.041100	0.041200	0.033000	0.033100	-34.884%	2,954	+80.967%
2025-04-10	0.040200	0.054851	0.040100	0.050832	-13.461%	2,400	+17.839%
2025-04-04	0.040100	0.058739	0.038000	0.058739	+46.081%	4,420	+1.977%
2025-03-27	0.040210	0.040210	0.040210	0.040210	-2.403%	14,000	+48.968%
2025-03-06	0.041200	0.041200	0.041200	0.041200	-17.103%	311	+45.388%
2025-03-04	0.049700	0.049700	0.049700	0.049700	+20.925%	2,438	+20.523%
2025-03-03	0.041200	0.049800	0.041100	0.041100	-17.800%	3,100	+45.742%
2025-02-28	0.050000	0.050000	0.050000	0.050000	-9.910%	100	+19.800%
2025-02-25	0.055500	0.055500	0.055500	0.055500	+85.000%	200	+7.928%
2025-02-24	0.046000	0.046100	0.030000	0.030000	-62.500%	14,400	+99.667%
2025-02-06	0.080000	0.080000	0.080000	0.080000	+49.533%	100	-25.125%
2025-02-03	0.050100	0.053500	0.050100	0.053500	-33.125%	210	+11.963%
2025-01-29	0.071800	0.080000	0.071800	0.080000	+78.599%	600	-25.125%
2025-01-28	0.060100	0.060100	0.036100	0.044793	-25.345%	11,614	+33.726%
2025-01-27	0.094000	0.094000	0.060000	0.060000	-26.471%	8,726	-0.167%
2025-01-24	0.089000	0.094400	0.071000	0.081600	-9.333%	13,987	-26.593%
2025-01-13	0.090000	0.090000	0.090000	0.090000	+5.634%	1,105	-33.444%
2025-01-08	0.065600	0.085200	0.065600	0.085200	+61.059%	1,065	-29.695%
2025-01-07	0.060200	0.065600	0.052500	0.052900	-42.811%	8,374	+13.233%
2025-01-03	0.077222	0.092500	0.077222	0.092500	-0.538%	225	-35.243%
2024-12-30	0.089800	0.093000	0.089800	0.093000	+86.000%	742	-35.591%
2024-12-27	0.090000	0.090000	0.050000	0.050000	-46.237%	6,000	+19.800%
2024-12-26	0.047900	0.093000	0.047900	0.093000	+3.333%	300	-35.591%
2024-12-24	0.089900	0.090000	0.089900	0.090000	+80.000%	3,360	-33.444%
2024-12-23	0.050000	0.050000	0.050000	0.050000	-30.748%	200	+19.800%
2024-12-20	0.087200	0.092800	0.071900	0.072200	-8.953%	52,450	-17.036%
2024-12-19	0.055100	0.083100	0.046700	0.079300	-15.548%	64,215	-24.464%
2024-11-25	0.052500	0.093900	0.052500	0.093900	-0.530%	3,516	-36.209%
2024-11-21	0.050700	0.094400	0.050000	0.094400	0.000%	8,000	-36.547%
2024-11-05	0.074800	0.094400	0.074800	0.094400	-0.106%	2,100	-36.547%
2024-11-01	0.094500	0.094500	0.094500	0.094500	+26.506%	205	-36.614%
2024-10-29	0.055100	0.074700	0.055000	0.074700	+6.714%	1,919	-19.813%
2024-10-25	0.070000	0.070000	0.070000	0.070000	-10.714%	7,860	-14.429%
2024-10-24	0.078400	0.078400	0.078400	0.078400	+25.843%	821	-23.597%
2024-10-23	0.080000	0.080000	0.062300	0.062300	-22.028%	10,600	-3.852%
2024-10-15	0.079900	0.079900	0.079900	0.079900	+32.945%	400	-25.031%
2024-10-14	0.060000	0.060100	0.060000	0.060100	-32.929%	200	-0.333%
2024-10-01	0.070000	0.089606	0.070000	0.089606	-5.179%	1,200	-33.152%
2024-09-12	0.050700	0.094500	0.050700	0.094500	0.000%	500	-36.614%
2024-09-09	0.094500	0.094500	0.094500	0.094500	+1.613%	100	-36.614%
2024-09-06	0.079300	0.093300	0.079300	0.093000	+16.541%	4,326	-35.591%
2024-09-04	0.069000	0.079800	0.069000	0.079800	+15.652%	2,873	-24.937%
2024-09-03	0.069300	0.079800	0.069000	0.069000	+16.358%	6,453	-13.188%
2024-08-30	0.059300	0.059300	0.059300	0.059300	-24.937%	508	+1.012%
2024-08-29	0.065100	0.079000	0.065100	0.079000	-12.417%	1,102	-24.177%
2024-08-28	0.075000	0.097200	0.062699	0.090200	+12.750%	29,230	-33.592%
2024-08-26	0.088900	0.099300	0.071800	0.080000	+9.141%	2,512	-25.125%
2024-08-22	0.080800	0.089700	0.066900	0.073300	+3.678%	6,648	-18.281%
2024-08-21	0.050500	0.099600	0.050500	0.070700	+1.435%	5,707	-15.276%
2024-08-20	0.060000	0.077000	0.050500	0.069700	+5.606%	4,100	-14.060%
2024-08-19	0.066000	0.066000	0.066000	0.066000	-4.899%	700	-9.242%
2024-08-15	0.077500	0.086100	0.062100	0.069400	-3.073%	2,094	-13.689%
2024-08-14	0.071600	0.071600	0.071600	0.071600	+2.286%	300	-16.341%
2024-08-13	0.060600	0.087800	0.060600	0.070000	-3.978%	17,196	-14.429%
2024-08-12	0.089100	0.098600	0.063401	0.072900	+3.846%	13,904	-17.833%
2024-08-09	0.069900	0.100600	0.061100	0.070200	+5.882%	9,053	-14.672%
2024-08-08	0.110000	0.110000	0.061000	0.066300	-44.750%	76,002	-9.653%
2024-08-06	0.075300	0.120000	0.075300	0.120000	+2.564%	300	-50.083%
2024-08-05	0.075100	0.117000	0.075100	0.117000	-7.069%	1,828	-48.803%
2024-07-24	0.125900	0.125900	0.125900	0.125900	-3.154%	744	-52.423%
2024-07-23	0.104600	0.130000	0.100000	0.130000	-10.776%	500	-53.923%
2024-07-19	0.117000	0.145700	0.117000	0.145700	+24.638%	500	-58.888%
2024-07-18	0.116899	0.116899	0.116899	0.116899	-20.746%	100	-48.759%
2024-07-15	0.127500	0.147500	0.127500	0.147500	+13.462%	303	-59.390%
2024-07-12	0.117000	0.150000	0.117000	0.130000	-7.143%	5,911	-53.923%
2024-07-08	0.090000	0.140000	0.090000	0.140000	0.000%	200	-57.214%
2024-07-01	0.130000	0.140000	0.130000	0.140000	+0.071%	500	-57.214%
2024-06-25	0.090000	0.139900	0.090000	0.139900	-3.517%	700	-57.184%
2024-06-24	0.145000	0.145000	0.145000	0.145000	-3.269%	700	-58.690%
2024-06-20	0.135000	0.149900	0.135000	0.149900	+11.037%	600	-60.040%
2024-06-17	0.070800	0.135000	0.070700	0.135000	+23.175%	400	-55.630%
2024-06-07	0.109900	0.109900	0.109600	0.109600	+49.932%	382	-45.347%
2024-06-06	0.109800	0.109800	0.065100	0.073100	-29.440%	1,100	-18.057%
2024-06-05	0.060600	0.106800	0.060500	0.103600	-5.818%	800	-42.181%
2024-06-03	0.110000	0.110000	0.060200	0.110000	0.000%	702	-45.545%
2024-05-23	0.075000	0.110000	0.075000	0.110000	0.000%	200	-45.545%
2024-05-22	0.098400	0.110000	0.098400	0.110000	0.000%	2,940	-45.545%
2024-05-21	0.061500	0.110000	0.061500	0.110000	+0.182%	450	-45.545%
2024-05-20	0.097000	0.110000	0.097000	0.109800	-0.182%	1,500	-45.446%
2024-05-13	0.072000	0.110000	0.060500	0.110000	+2.708%	1,848	-45.545%
2024-05-10	0.107100	0.107100	0.107100	0.107100	+9.845%	165	-44.071%
2024-05-08	0.060000	0.098400	0.060000	0.097501	-11.120%	3,453	-38.565%
2024-05-07	0.109700	0.109700	0.109700	0.109700	+17.076%	101	-45.397%
2024-05-06	0.093000	0.105400	0.089800	0.093700	-11.604%	12,003	-36.073%
2024-05-02	0.120000	0.120000	0.071400	0.106000	-2.841%	14,859	-43.491%
2024-05-01	0.125100	0.125100	0.097200	0.109100	-0.818%	4,355	-45.096%
2024-04-30	0.112300	0.125400	0.066100	0.110000	-2.222%	20,419	-45.545%
2024-04-29	0.069400	0.125700	0.062700	0.112500	-0.706%	22,016	-46.756%
2024-04-26	0.126000	0.126000	0.087800	0.113300	+13.300%	1,087	-47.132%
2024-04-25	0.061000	0.100000	0.061000	0.100000	-9.091%	220	-40.100%
2024-04-15	0.110000	0.110000	0.110000	0.110000	-8.333%	100	-45.545%
2024-04-12	0.086800	0.120000	0.059000	0.120000	+20.361%	14,628	-50.083%
2024-04-11	0.099700	0.099700	0.099700	0.099700	+32.580%	100	-39.920%
2024-04-09	0.075200	0.075200	0.075200	0.075200	-24.649%	102	-20.346%
2024-04-08	0.099800	0.099800	0.099800	0.099800	0.000%	100	-39.980%
2024-04-04	0.099800	0.099800	0.099800	0.099800	+32.889%	100	-39.980%
2024-04-03	0.097200	0.097200	0.075100	0.075100	-24.900%	11,500	-20.240%
2024-04-02	0.100100	0.100100	0.100000	0.100000	-18.831%	400	-40.100%
2024-04-01	0.120000	0.150000	0.120000	0.123200	+75.499%	4,394	-51.380%
2024-03-26	0.070200	0.070200	0.070200	0.070200	-21.564%	70	-14.672%
2024-03-22	0.094100	0.100200	0.086700	0.089500	-0.556%	12,114	-33.073%
2024-03-21	0.097300	0.097300	0.057500	0.090000	-7.503%	12,918	-33.444%
2024-03-19	0.102200	0.102200	0.096900	0.097300	-4.514%	3,292	-38.438%
2024-03-15	0.110000	0.110000	0.069000	0.101900	+1.900%	6,255	-41.217%
2024-03-14	0.100000	0.100000	0.100000	0.100000	+42.857%	300	-40.100%
2024-03-11	0.075000	0.150000	0.070000	0.070000	-41.667%	1,100	-14.429%
2024-03-08	0.110000	0.120000	0.110000	0.120000	+20.000%	300	-50.083%
2024-03-05	0.100000	0.100000	0.100000	0.100000	0.000%	101	-40.100%
2024-03-04	0.100000	0.100000	0.100000	0.100000	+0.200%	321	-40.100%
2024-03-01	0.080000	0.099800	0.080000	0.099800	0.000%	496	-39.980%
2024-02-28	0.080000	0.099800	0.080000	0.099800	+24.750%	2,480	-39.980%
2024-02-23	0.100000	0.100000	0.080000	0.080000	-27.339%	14,917	-25.125%
2024-02-21	0.130050	0.130050	0.110100	0.110100	-8.326%	400	-45.595%
2024-02-15	0.120000	0.120100	0.120000	0.120100	+20.100%	225	-50.125%
2024-02-13	0.120000	0.120000	0.100000	0.100000	0.000%	296	-40.100%
2024-02-12	0.115501	0.115501	0.100000	0.100000	-23.664%	1,500	-40.100%
2024-02-06	0.131000	0.131000	0.131000	0.131000	0.000%	248	-54.275%
2024-01-30	0.100000	0.131000	0.100000	0.131000	-12.667%	3,450	-54.275%
2024-01-26	0.100000	0.150000	0.100000	0.150000	+20.000%	1,594	-60.067%
2024-01-24	0.100000	0.125000	0.100000	0.125000	-16.667%	9,608	-52.080%
2024-01-22	0.100000	0.150000	0.100000	0.150000	0.000%	500	-60.067%
2024-01-19	0.149000	0.150000	0.100000	0.150000	0.000%	1,800	-60.067%
2024-01-17	0.120000	0.150000	0.100000	0.150000	+4.676%	8,302	-60.067%
2024-01-16	0.150000	0.150000	0.143300	0.143300	-17.644%	25,200	-58.200%
2024-01-11	0.150000	0.174000	0.149900	0.174000	+16.232%	1,500	-65.575%
2024-01-10	0.124950	0.149800	0.124950	0.149700	-16.833%	600	-59.987%
2024-01-09	0.230000	0.230000	0.150000	0.180000	+20.000%	168,375	-66.722%
2024-01-05	0.150000	0.150000	0.132500	0.150000	+4.969%	500	-60.067%
2024-01-04	0.102100	0.144500	0.092900	0.142900	-11.572%	63,828	-58.083%
2023-12-26	0.136700	0.161600	0.102201	0.161600	-4.941%	3,903	-62.933%
2023-12-20	0.170000	0.170000	0.137549	0.170000	+32.917%	500	-64.765%
2023-12-19	0.130101	0.155000	0.127899	0.127899	-24.721%	7,216	-53.166%
2023-12-18	0.170000	0.170000	0.169900	0.169900	-0.059%	7,400	-64.744%
2023-12-15	0.130000	0.170000	0.130000	0.170000	+78.009%	6,030	-64.765%
2023-12-12	0.100000	0.100000	0.089999	0.095501	-36.333%	6,897	-37.278%
2023-12-11	0.160000	0.170000	0.120000	0.150000	+6.232%	8,114	-60.067%
2023-12-08	0.086400	0.141200	0.080000	0.141200	+8.615%	10,501	-57.578%
2023-12-07	0.140000	0.140000	0.100100	0.130000	0.000%	3,240	-53.923%
2023-12-06	0.100000	0.130000	0.100000	0.130000	+30.000%	4,421	-53.923%
2023-12-04	0.100000	0.100000	0.099999	0.100000	+11.111%	10,906	-40.100%
2023-12-01	0.100000	0.110000	0.090000	0.090000	-43.750%	8,600	-33.444%
2023-11-27	0.160000	0.160000	0.160000	0.160000	+14.286%	500	-62.563%
2023-11-13	0.140000	0.140000	0.140000	0.140000	-6.667%	300	-57.214%
2023-11-08	0.150000	0.150000	0.150000	0.150000	+7.143%	200	-60.067%
2023-11-07	0.140000	0.140000	0.140000	0.140000	+0.071%	200	-57.214%
2023-11-03	0.120000	0.140000	0.120000	0.139900	+74.875%	1,200	-57.184%
2023-11-02	0.090100	0.090100	0.080000	0.080000	-20.000%	3,272	-25.125%
2023-10-31	0.100000	0.100000	0.100000	0.100000	-33.333%	1,000	-40.100%
2023-10-30	0.130000	0.160001	0.091800	0.150000	0.000%	7,615	-60.067%
2023-10-27	0.141200	0.150000	0.141200	0.150000	+0.001%	925	-60.067%
2023-10-26	0.130000	0.149999	0.130000	0.149999	+15.384%	678	-60.066%
2023-10-25	0.130000	0.150000	0.130000	0.130000	-25.714%	38,300	-53.923%
2023-10-20	0.130000	0.175000	0.130000	0.175000	+2.941%	2,100	-65.771%
2023-10-18	0.170000	0.170000	0.170000	0.170000	0.000%	100	-64.765%
2023-10-17	0.170000	0.170000	0.170000	0.170000	-5.556%	300	-64.765%
2023-10-11	0.140000	0.180000	0.110100	0.180000	-5.263%	3,967	-66.722%
2023-10-04	0.180000	0.190000	0.180000	0.190000	+41.717%	1,024	-68.474%
2023-10-03	0.134070	0.134070	0.134070	0.134070	-27.333%	500	-55.322%
2023-09-27	0.110100	0.184500	0.110100	0.184500	+8.529%	1,025	-67.534%
2023-09-21	0.140000	0.170000	0.130000	0.170000	-14.573%	4,050	-64.765%
2023-09-19	0.130000	0.199000	0.130000	0.199000	+17.059%	500	-69.899%
2023-09-18	0.170000	0.170000	0.170000	0.170000	+29.179%	100	-64.765%
2023-09-14	0.130301	0.155100	0.130301	0.131600	-17.750%	1,500	-54.483%
2023-09-06	0.160000	0.160000	0.160000	0.160000	-12.329%	1,014	-62.563%
2023-08-23	0.130200	0.182500	0.130200	0.182500	+7.353%	2,500	-67.178%
2023-08-22	0.199000	0.199000	0.164599	0.170000	+30.568%	1,819	-64.765%
2023-08-18	0.130200	0.130200	0.130200	0.130200	-34.573%	161	-53.994%
2023-08-09	0.165000	0.199000	0.165000	0.199000	+14.830%	1,257	-69.899%
2023-08-08	0.177600	0.177600	0.130300	0.173300	-3.292%	9,261	-65.436%
2023-08-07	0.135000	0.179200	0.135000	0.179200	-1.593%	450	-66.574%
2023-08-03	0.130600	0.182100	0.130600	0.182100	0.000%	1,100	-67.106%
2023-08-02	0.143300	0.182100	0.143300	0.182100	+3.643%	795	-67.106%
2023-08-01	0.133300	0.180000	0.133300	0.175700	-7.135%	1,326	-65.908%
2023-07-27	0.160000	0.189200	0.158403	0.189200	+11.294%	6,167	-68.340%

.dark-mode .vZX5Kb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZX5Kb{ color: #333333; background-color: white; border: 2px solid #333333; }BTBDWBT Brands, Inc. Warrantstock NASDAQ Warrant

BTBDW
BT Brands, Inc. Warrant
stock NASDAQ Warrant