Dark

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ

At Close

Oct 9, 2025 3:59:30 PM EDT

12.49USD-12.166%(-1.73)14,418,808

11.95Bid 16.20Ask 4.25Spread

Pre-market

Oct 9, 2025 9:28:30 AM EDT

13.64USD-4.079%(-0.58)538,658

After-hours

Oct 9, 2025 4:58:30 PM EDT

12.92USD+3.443%(+0.43)85,422

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	13.5400	15.1100	11.8000	12.4900	-11.669%	14,418,808	0.000%
2025-10-08	15.3000	16.0000	13.6100	14.1400	+2.538%	22,877,722	-11.669%
2025-10-07	10.9700	14.3813	9.3500	13.7900	+51.538%	27,783,156	-9.427%
2025-10-06	7.3000	9.1600	6.9800	9.1000	+31.124%	9,787,822	+37.253%
2025-10-03	6.8500	7.6000	6.5000	6.9400	+8.607%	6,664,509	+79.971%
2025-10-02	6.8150	6.8500	6.1300	6.3900	-5.193%	3,725,172	+95.462%
2025-10-01	6.7500	7.2000	6.4500	6.7400	-2.601%	4,235,874	+85.312%
2025-09-30	7.1400	7.2900	6.6800	6.9200	+10.543%	7,389,334	+80.491%
2025-09-29	6.0500	7.0700	5.9000	6.2600	+19.011%	6,972,834	+99.521%
2025-09-26	6.6000	6.8000	4.9400	5.2600	-67.084%	6,077,418	+137.452%
2010-12-15	15.9800	15.9800	15.9799	15.9800	+0.251%	2,700	-21.840%
2010-12-14	15.9400	15.9400	15.9400	15.9400	-0.250%	2,000	-21.644%
2010-12-13	15.9800	15.9800	15.9799	15.9800	+1.461%	2,200	-21.840%
2010-11-30	15.7100	15.7500	15.7100	15.7499	0.000%	3,900	-20.698%
2010-11-29	15.7500	15.7500	15.7499	15.7499	-0.064%	14,000	-20.698%
2010-11-24	15.7600	15.7600	15.6500	15.7600	-0.063%	1,000	-20.749%
2010-11-23	15.7700	15.7700	15.7700	15.7700	+1.220%	100	-20.799%
2010-11-02	15.5800	15.5800	15.5800	15.5800	+0.387%	300	-19.833%
2010-10-28	15.4900	15.5200	15.3500	15.5200	+1.107%	2,350	-19.523%
2010-10-15	15.3500	15.3500	15.3500	15.3500	-0.325%	200	-18.632%
2010-10-13	15.4000	15.4000	15.3900	15.4000	+2.735%	5,000	-18.896%
2010-09-30	15.0100	15.0100	14.5100	14.9900	-0.531%	5,970	-16.678%
2010-09-27	15.0700	15.0700	15.0700	15.0700	+1.962%	5,000	-17.120%
2010-09-14	14.7800	14.7800	14.7800	14.7800	+2.639%	800	-15.494%
2010-09-03	14.4000	14.4000	14.4000	14.4000	+3.226%	100	-13.264%
2010-08-27	13.9500	13.9500	13.9500	13.9500	+0.577%	300	-10.466%
2010-08-26	13.5200	13.8800	13.5100	13.8700	+1.093%	3,000	-9.950%
2010-08-25	13.7100	13.8000	13.5700	13.7200	-5.249%	2,800	-8.965%
2010-08-10	14.4800	14.4800	14.4800	14.4800	-0.275%	200	-13.743%
2010-08-05	14.5100	14.5200	14.3000	14.5200	+1.538%	2,200	-13.981%
2010-07-29	14.2400	14.3000	14.2400	14.3000	+0.210%	5,000	-12.657%
2010-07-22	14.1300	14.2700	14.1300	14.2700	+3.857%	4,400	-12.474%
2010-07-16	13.8600	13.8600	13.4900	13.7400	+2.921%	2,800	-9.098%
2010-07-02	13.3600	13.3600	13.3500	13.3500	-0.964%	2,400	-6.442%
2010-06-30	13.4800	13.4800	13.4800	13.4800	-3.645%	700	-7.344%
2010-06-24	13.9900	13.9900	13.9900	13.9900	-2.982%	300	-10.722%
2010-06-21	14.3900	14.4200	14.3900	14.4200	+1.478%	200	-13.384%
2010-06-16	14.2800	14.2800	14.2100	14.2100	+1.500%	1,500	-12.104%
2010-06-14	14.0000	14.0000	14.0000	14.0000	+0.647%	300	-10.786%
2010-06-11	13.9100	13.9100	13.9100	13.9100	+1.830%	100	-10.208%
2010-06-07	13.6600	13.6600	13.6600	13.6600	-1.229%	100	-8.565%
2010-06-04	13.8300	13.8300	13.8300	13.8300	-1.214%	100	-9.689%
2010-06-03	14.0000	14.0000	14.0000	14.0000	+1.597%	100	-10.786%
2010-06-02	13.7800	13.7800	13.7800	13.7800	+0.952%	200	-9.361%
2010-06-01	13.6500	13.6500	13.6500	13.6500	-1.728%	1,000	-8.498%
2010-05-27	13.8900	13.8900	13.8900	13.8900	+1.461%	3,500	-10.079%
2010-05-26	13.6900	13.6900	13.6900	13.6900	+1.936%	100	-8.766%
2010-05-25	13.2800	13.4300	13.2800	13.4300	-2.114%	3,335	-6.999%
2010-05-24	13.7200	13.7200	13.7200	13.7200	+1.105%	100	-8.965%
2010-05-21	13.5400	13.5700	13.5400	13.5700	-1.667%	7,600	-7.959%
2010-05-20	13.8000	13.8000	13.8000	13.8000	-1.358%	1,000	-9.493%
2010-05-19	13.9700	13.9900	13.9700	13.9900	-3.116%	6,200	-10.722%
2010-05-13	14.4400	14.4400	14.4400	14.4400	+1.333%	300	-13.504%
2010-05-10	13.3000	14.2600	13.3000	14.2500	+7.547%	9,850	-12.351%
2010-05-07	14.1000	14.1000	13.2500	13.2500	-2.930%	8,600	-5.736%
2010-05-06	13.7000	13.7000	13.6000	13.6500	-6.953%	5,000	-8.498%
2010-04-28	14.6700	14.6700	14.6700	14.6700	-0.204%	1,250	-14.860%
2010-04-27	14.7400	14.8100	14.7000	14.7000	-1.010%	1,070	-15.034%
2010-04-26	14.7500	14.8600	14.7500	14.8500	+0.474%	5,762	-15.892%
2010-04-09	14.7800	14.7800	14.7800	14.7800	+0.544%	100	-15.494%
2010-04-08	14.7000	14.7000	14.7000	14.7000	+0.823%	100	-15.034%
2010-03-30	14.5700	14.5800	14.5700	14.5800	+1.180%	5,500	-14.335%
2010-03-29	14.6000	14.6000	14.4100	14.4100	-0.962%	1,500	-13.324%
2010-03-25	14.6400	14.6400	14.5500	14.5500	+0.069%	1,550	-14.158%
2010-03-18	14.5400	14.5400	14.5400	14.5400	-0.069%	1,000	-14.099%
2010-03-17	14.5200	14.5500	14.5200	14.5500	+1.042%	200	-14.158%
2010-03-15	14.3400	14.4000	14.3400	14.4000	+0.209%	7,500	-13.264%
2010-03-11	14.3700	14.3700	14.3700	14.3700	-0.208%	2,780	-13.083%
2010-03-10	14.4000	14.4000	14.4000	14.4000	+0.069%	380	-13.264%
2010-03-09	14.3800	14.3900	14.3800	14.3900	+0.770%	1,800	-13.204%
2010-03-05	14.2900	14.2900	14.2800	14.2800	+0.705%	11,600	-12.535%
2010-03-03	14.1800	14.1800	14.1800	14.1800	+1.722%	1,500	-11.918%
2010-02-25	13.9000	13.9400	13.8900	13.9400	-0.215%	5,200	-10.402%
2010-02-24	14.0000	14.0000	13.9700	13.9700	+0.794%	300	-10.594%
2010-02-23	13.8600	13.8600	13.8600	13.8600	+0.145%	10,000	-9.885%
2010-02-17	13.8400	13.8400	13.8200	13.8400	+0.801%	2,600	-9.754%
2010-02-16	13.7300	13.7300	13.7300	13.7300	+1.105%	100	-9.031%
2010-02-12	13.5800	13.5800	13.5800	13.5800	+0.518%	1,250	-8.027%
2010-02-09	13.5100	13.5100	13.5100	13.5100	-2.243%	100	-7.550%
2010-02-02	13.8200	13.8200	13.8200	13.8200	+0.145%	100	-9.624%
2010-01-27	13.8000	13.8000	13.8000	13.8000	+0.073%	200	-9.493%
2010-01-26	13.7700	13.8000	13.7700	13.7900	+0.145%	2,200	-9.427%
2010-01-25	13.7700	13.7700	13.7700	13.7700	+0.805%	8,600	-9.296%
2010-01-22	13.8000	13.8000	13.6500	13.6600	-4.006%	25,100	-8.565%
2010-01-19	14.1500	14.2300	14.1300	14.2300	+0.850%	326,455	-12.228%
2010-01-15	14.1000	14.1100	14.1000	14.1100	-0.634%	9,000	-11.481%
2010-01-14	14.2100	14.2100	14.2000	14.2000	+0.638%	3,575	-12.042%
2010-01-08	14.1800	14.1800	14.1000	14.1100	+1.220%	500	-11.481%
2010-01-04	13.9400	13.9400	13.9400	13.9400	+0.288%	100	-10.402%
2009-12-31	13.9000	13.9000	13.9000	13.9000	+0.506%	500	-10.144%
2009-12-28	13.8300	13.8300	13.8300	13.8300	+0.875%	100	-9.689%
2009-12-21	13.6900	13.7100	13.6900	13.7100	+1.032%	3,500	-8.899%
2009-12-18	13.5600	13.5700	13.5600	13.5700	+0.370%	200	-7.959%
2009-12-17	13.5200	13.5200	13.5200	13.5200	-0.221%	50,000	-7.618%
2009-12-11	13.5500	13.5500	13.5500	13.5500	+0.969%	100	-7.823%
2009-12-08	13.4600	13.4600	13.4200	13.4200	-0.666%	6,410	-6.930%
2009-12-07	13.5000	13.5200	13.5000	13.5100	-0.148%	3,200	-7.550%
2009-12-01	13.5200	13.5400	13.5200	13.5300	+0.895%	2,750	-7.687%
2009-11-27	13.4400	13.4400	13.4100	13.4100	-1.106%	2,500	-6.861%
2009-11-25	13.5600	13.5600	13.5600	13.5600	+0.370%	200	-7.891%
2009-11-24	13.5000	13.5100	13.5000	13.5100	-0.953%	2,725	-7.550%
2009-11-23	13.5400	13.6400	13.5400	13.6400	+2.172%	2,275	-8.431%
2009-11-20	13.3500	13.3500	13.3500	13.3500	-1.111%	1,800	-6.442%
2009-11-18	13.5000	13.5000	13.5000	13.5000	-0.074%	1,000	-7.481%
2009-11-16	13.5100	13.5100	13.5100	13.5100	+0.821%	6,200	-7.550%
2009-11-11	13.4600	13.4600	13.4000	13.4000	+0.299%	2,300	-6.791%
2009-11-10	13.3600	13.3600	13.3600	13.3600	+1.985%	2,500	-6.512%
2009-11-05	13.1000	13.1000	13.1000	13.1000	+0.537%	2,000	-4.656%
2009-11-04	12.9600	13.0600	12.9600	13.0300	+1.401%	1,250	-4.144%
2009-11-03	12.8500	12.8500	12.8500	12.8500	-0.696%	1,100	-2.802%
2009-11-02	12.9400	12.9400	12.9400	12.9400	+0.466%	100	-3.478%
2009-10-30	12.8800	12.8800	12.8800	12.8800	-0.847%	200	-3.028%
2009-10-29	12.9900	12.9900	12.7300	12.9900	-0.230%	2,930	-3.849%
2009-10-28	12.9500	13.0200	12.9500	13.0200	-0.762%	400	-4.071%
2009-10-27	13.1300	13.1300	13.1200	13.1200	-0.606%	2,000	-4.802%
2009-10-23	13.2000	13.2000	13.2000	13.2000	-0.227%	500	-5.379%
2009-10-22	12.8300	13.2300	12.7100	13.2300	0.000%	2,500	-5.593%
2009-10-21	13.2200	13.2300	13.2000	13.2300	-3.501%	6,000	-5.593%
2009-10-20	13.7100	13.7100	13.7100	13.7100	+2.774%	200	-8.899%
2009-10-19	13.3400	13.3400	13.3400	13.3400	+0.603%	900	-6.372%
2009-10-15	13.2600	13.2600	13.2600	13.2600	+0.227%	1,000	-5.807%
2009-10-14	13.2300	13.2300	13.2300	13.2300	+5.334%	1,000	-5.593%
2009-10-02	12.5800	12.8500	12.5600	12.5600	-2.257%	1,950	-0.557%
2009-09-30	12.8500	12.8500	12.8500	12.8500	-0.465%	3,000	-2.802%
2009-09-28	12.9100	12.9100	12.9100	12.9100	+1.255%	100	-3.253%
2009-09-25	12.7700	12.7700	12.7500	12.7500	-0.391%	10,100	-2.039%
2009-09-24	12.9300	12.9300	12.8000	12.8000	-4.048%	3,600	-2.422%
2009-09-23	13.0000	13.3700	12.9600	13.3400	+3.331%	7,600	-6.372%
2009-09-21	12.8700	12.9100	12.8700	12.9100	-0.463%	10,300	-3.253%
2009-09-18	12.9700	12.9800	12.9600	12.9700	-0.077%	15,450	-3.701%
2009-09-17	12.9700	12.9800	12.9700	12.9800	+0.309%	14,800	-3.775%
2009-09-16	12.8600	12.9400	12.8600	12.9400	+0.310%	8,800	-3.478%
2009-09-14	12.9000	12.9000	12.9000	12.9000	+1.415%	100	-3.178%
2009-09-11	12.7400	12.7400	12.7200	12.7200	+0.079%	4,500	-1.808%
2009-09-10	12.6800	12.7100	12.6700	12.7100	+2.006%	6,310	-1.731%
2009-09-08	12.6900	12.6900	12.4600	12.4600	+2.215%	2,600	+0.241%
2009-09-03	12.1800	12.1900	12.1600	12.1900	-3.100%	3,000	+2.461%
2009-09-02	12.1800	12.6000	12.1800	12.5800	+0.801%	9,745	-0.715%
2009-08-28	12.4800	12.4800	12.4800	12.4800	+0.080%	100	+0.080%
2009-08-26	12.0500	12.4700	11.6100	12.4700	-0.240%	3,000	+0.160%
2009-08-25	12.5200	12.5200	12.5000	12.5000	-0.239%	3,870	-0.080%
2009-08-24	12.5400	12.5400	12.0500	12.5300	+0.643%	1,620	-0.319%
2009-08-21	12.4500	12.4500	12.4500	12.4500	+2.217%	600	+0.321%
2009-08-19	12.1900	12.1900	12.1800	12.1800	+0.744%	1,200	+2.545%
2009-08-18	12.0700	12.0900	12.0700	12.0900	-1.627%	600	+3.309%
2009-08-13	12.2900	12.2900	12.2900	12.2900	+0.327%	2,000	+1.627%
2009-08-12	12.6300	12.6300	12.2500	12.2500	-3.085%	41,430	+1.959%
2009-08-10	12.6400	12.6600	12.6400	12.6400	+3.777%	400	-1.187%
2009-08-04	12.1700	12.1800	12.0300	12.1800	+0.412%	2,300	+2.545%
2009-08-03	12.1300	12.1300	12.1300	12.1300	-1.382%	1,000	+2.968%
2009-07-31	12.3000	12.4300	12.3000	12.3000	+3.623%	300	+1.545%
2009-07-27	11.9000	11.9000	11.8400	11.8700	-0.336%	8,700	+5.223%
2009-07-23	11.9100	11.9100	11.9100	11.9100	+0.676%	2,000	+4.870%
2009-07-17	11.4100	11.8300	11.4100	11.8300	+5.062%	5,400	+5.579%
2009-07-15	11.2600	11.2600	11.2600	11.2600	+2.271%	100	+10.924%
2009-07-08	11.0100	11.0100	11.0100	11.0100	-0.721%	3,100	+13.442%
2009-06-30	11.0900	11.0900	11.0900	11.0900	+0.271%	100	+12.624%
2009-06-29	11.0600	11.0600	11.0600	11.0600	-1.514%	900	+12.929%
2009-06-23	11.2400	11.3400	11.2100	11.2300	+0.268%	2,600	+11.220%
2009-06-22	11.2000	11.2200	11.2000	11.2000	+1.357%	4,300	+11.518%
2009-06-18	11.0500	11.0500	11.0500	11.0500	+0.363%	4,980	+13.032%
2009-06-16	11.1300	11.1300	11.0100	11.0100	-0.632%	6,500	+13.442%
2009-06-15	11.0800	11.0900	11.0800	11.0800	-2.127%	1,100	+12.726%
2009-06-11	11.3300	11.3300	11.3208	11.3208	-2.992%	1,900	+10.328%
2009-06-09	11.6700	11.6700	11.6700	11.6700	+4.383%	100	+7.027%
2009-06-04	11.1600	11.1800	11.1400	11.1800	+1.636%	48,600	+11.717%
2009-06-03	11.1600	11.1900	11.0000	11.0000	-2.741%	30,350	+13.545%
2009-06-02	11.2300	11.3100	11.2300	11.3100	+0.355%	34,550	+10.433%
2009-06-01	11.2300	11.3100	11.2300	11.2700	+8.261%	69,430	+10.825%
2009-05-29	10.8700	10.8700	10.4100	10.4100	-3.878%	18,250	+19.981%
2009-05-26	10.8300	10.8300	10.8300	10.8300	+2.074%	100	+15.328%
2009-05-22	10.5600	10.6100	10.5500	10.6100	+0.856%	10,700	+17.719%
2009-05-21	10.5500	10.6016	10.3660	10.5200	-2.952%	11,550	+18.726%
2009-05-19	10.8400	10.8400	10.8300	10.8400	+1.403%	4,500	+15.221%
2009-05-18	10.6900	10.6900	10.6900	10.6900	+2.493%	100	+16.838%
2009-05-15	10.5700	10.5700	10.4300	10.4300	-0.287%	1,000	+19.751%
2009-05-14	10.4800	10.4800	10.4600	10.4600	-0.191%	1,200	+19.407%
2009-05-13	10.5600	10.5600	10.4300	10.4800	-2.330%	9,090	+19.179%
2009-05-08	10.3000	10.7400	10.1400	10.7300	+1.226%	7,060	+16.403%
2009-05-06	10.6000	10.6000	10.6000	10.6000	+0.760%	10,000	+17.830%
2009-05-05	10.5300	10.5300	10.5000	10.5200	-1.590%	2,100	+18.726%
2009-05-04	10.4600	10.6900	10.4600	10.6900	+5.424%	400	+16.838%
2009-05-01	10.1400	10.1400	10.1400	10.1400	-1.362%	400	+23.176%
2009-04-30	10.2800	10.2800	10.2800	10.2800	+2.697%	100	+21.498%
2009-04-28	10.0100	10.0100	10.0100	10.0100	+1.935%	100	+24.775%
2009-04-23	9.8300	9.8300	9.7500	9.8200	-2.964%	5,500	+27.189%
2009-04-15	10.1200	10.1200	10.1200	10.1200	+4.222%	100	+23.419%
2009-04-02	9.7100	9.7100	9.7100	9.7100	+4.073%	2,000	+28.630%
2009-03-31	9.3200	9.3300	9.3200	9.3300	+1.413%	7,600	+33.869%
2009-03-20	9.2000	9.2000	9.2000	9.2000	+0.988%	300	+35.761%
2009-03-19	9.1100	9.1100	9.1100	9.1100	+3.288%	2,250	+37.102%
2009-03-18	8.8100	8.8200	8.8100	8.8200	+0.341%	3,760	+41.610%
2009-03-17	8.7900	8.7900	8.7900	8.7900	+3.290%	9,207	+42.093%
2009-03-12	8.1700	8.5100	8.1700	8.5100	+3.277%	20,000	+46.769%
2009-03-11	8.2800	8.2800	8.1600	8.2400	+1.353%	17,040	+51.578%
2009-03-10	8.0200	8.2800	8.0200	8.1300	+5.311%	74,120	+53.629%
2009-03-09	7.7800	7.7800	7.7200	7.7200	-6.083%	6,230	+61.788%
2009-03-04	8.1400	8.2200	8.1400	8.2200	+0.983%	2,300	+51.946%
2009-03-03	8.0000	8.1400	8.0000	8.1400	+0.993%	10,500	+53.440%
2009-03-02	8.3400	8.3400	7.9900	8.0600	-10.643%	53,400	+54.963%
2009-02-27	9.0200	9.0200	9.0200	9.0200	+1.691%	100	+38.470%
2009-02-26	8.8700	8.8700	8.8700	8.8700	+0.567%	2,267	+40.812%
2009-02-24	8.5700	8.8200	8.5700	8.8200	+8.221%	3,910	+41.610%
2009-02-23	9.1300	9.1300	8.1500	8.1500	-14.211%	4,500	+53.252%
2009-02-18	9.5000	9.5000	9.5000	9.5000	-7.588%	200	+31.474%
2009-02-06	10.2800	10.2800	10.2800	10.2800	+6.418%	500	+21.498%
2009-02-04	9.7000	9.7000	9.6600	9.6600	-0.617%	5,100	+29.296%
2009-02-02	9.7500	9.7500	9.7200	9.7200	-2.115%	400	+28.498%
2009-01-30	10.5000	10.5000	9.9300	9.9300	-17.250%	1,500	+25.780%
2009-01-14	11.9900	12.0000	11.9900	12.0000	+20.000%	450	+4.083%
2009-01-07	10.0000	10.0000	10.0000	10.0000	-2.913%	55,800	+24.900%
2009-01-06	10.2000	10.3000	10.2000	10.3000	0.000%	1,000	+21.262%

.dark-mode .jJSmZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJSmZK{ color: #333333; background-color: white; border: 2px solid #333333; }BTQBTQ Technologies Corp. Common Stockstock NASDAQ

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ