Dark

BCHT
Birchtech Corp.
stock NYSEAMERICAN

At Close

Jul 31, 2026 3:58:22 PM EDT

1.39USD+0.725%(+0.01)66,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:16:30 AM EDT

1.38USD0.000%(+1.38)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

1.36USD-2.158%(-0.03)376

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.420000	1.480000	1.360000	1.360000	-1.449%	67,217	0.000%
2026-07-30	1.360000	1.430000	1.360000	1.380000	0.000%	105,945	-1.449%
2026-07-29	1.400000	1.440000	1.370000	1.380000	-1.429%	32,323	-1.449%
2026-07-28	1.425000	1.430100	1.370000	1.400000	-2.098%	41,861	-2.857%
2026-07-27	1.450000	1.550000	1.380700	1.430000	+2.143%	23,962	-4.895%
2026-07-24	1.530000	1.590000	1.390000	1.400000	-7.285%	140,240	-2.857%
2026-07-23	1.580000	1.590000	1.420000	1.510000	0.000%	79,137	-9.934%
2026-07-22	1.620000	1.620000	1.460000	1.510000	-1.948%	114,159	-9.934%
2026-07-21	1.720000	1.740000	1.540000	1.540000	-8.333%	142,558	-11.688%
2026-07-20	1.560000	1.720000	1.560000	1.680000	+5.000%	32,586	-19.048%
2026-07-17	1.700000	1.705000	1.590000	1.600000	-6.433%	49,649	-15.000%
2026-07-16	1.700000	1.770000	1.699000	1.710000	0.000%	19,125	-20.468%
2026-07-15	1.810000	1.889900	1.700000	1.710000	-8.556%	120,688	-20.468%
2026-07-14	1.961500	1.970000	1.870000	1.870000	-2.604%	20,710	-27.273%
2026-07-13	1.960000	2.120000	1.920000	1.920000	0.000%	37,308	-29.167%
2026-07-10	1.900000	2.050000	1.890100	1.920000	-1.031%	24,328	-29.167%
2026-07-09	2.050000	2.050000	1.920000	1.940000	-5.366%	38,988	-29.897%
2026-07-08	2.070000	2.190000	1.960000	2.050000	-2.381%	179,350	-33.659%
2026-07-07	2.060000	2.150000	2.000000	2.100000	-0.943%	56,891	-35.238%
2026-07-06	2.060000	2.120000	2.027800	2.120000	+1.923%	26,537	-35.849%
2026-07-02	2.070000	2.120000	2.050000	2.080000	-1.887%	35,654	-34.615%
2026-07-01	1.980000	2.130000	1.980000	2.120000	+3.415%	32,157	-35.849%
2026-06-30	2.000000	2.050000	1.950000	2.050000	0.000%	246,727	-33.659%
2026-06-29	2.000000	2.050000	1.950000	2.050000	+2.500%	58,022	-33.659%
2026-06-26	1.930000	2.000000	1.900000	2.000000	-1.478%	175,752	-32.000%
2026-06-25	1.980000	2.075000	1.950000	2.030000	+3.571%	63,129	-33.005%
2026-06-24	2.070000	2.080000	1.900000	1.960000	-1.010%	64,843	-30.612%
2026-06-23	2.030000	2.035000	1.980000	1.980000	-4.348%	46,904	-31.313%
2026-06-22	2.440000	2.480000	1.990000	2.070000	-11.538%	148,436	-34.300%
2026-06-18	2.170000	2.450000	2.030100	2.340000	+15.842%	992,146	-41.880%
2026-06-17	2.080000	2.300000	2.010000	2.020000	-6.912%	255,782	-32.673%
2026-06-16	2.090000	2.180000	1.990000	2.170000	+5.340%	463,183	-37.327%
2026-06-15	2.100000	2.160000	1.990000	2.060000	-1.905%	75,771	-33.981%
2026-06-12	2.020000	2.150000	1.970000	2.100000	+0.962%	67,074	-35.238%
2026-06-11	2.000000	2.180000	1.921100	2.080000	+7.772%	143,452	-34.615%
2026-06-10	1.890000	2.140000	1.890000	1.930000	+2.116%	122,059	-29.534%
2026-06-09	1.950000	2.180000	1.862200	1.890000	-5.500%	151,258	-28.042%
2026-06-08	1.960000	2.220000	1.875000	2.000000	+4.167%	155,366	-32.000%
2026-06-05	2.100000	2.100000	1.895000	1.920000	-9.859%	106,680	-29.167%
2026-06-04	2.150000	2.200000	1.920000	2.130000	+1.429%	174,155	-36.150%
2026-06-03	1.900000	2.275000	1.900000	2.100000	+12.903%	486,855	-35.238%
2026-06-02	1.770000	2.080000	1.770000	1.860000	+3.333%	259,778	-26.882%
2026-06-01	1.730000	1.800000	1.680000	1.800000	+4.651%	44,621	-24.444%
2026-05-29	1.760000	1.800000	1.700000	1.720000	-4.444%	85,574	-20.930%
2026-05-28	1.570000	1.840000	1.536200	1.800000	+15.385%	163,228	-24.444%
2026-05-27	1.540000	1.647700	1.465000	1.560000	+1.299%	58,893	-12.821%
2026-05-26	1.380000	1.555000	1.350000	1.540000	+11.594%	66,443	-11.688%
2026-05-22	1.420000	1.470000	1.360000	1.380000	-2.128%	66,475	-1.449%
2026-05-21	1.450000	1.450000	1.370000	1.410000	+1.439%	70,112	-3.546%
2026-05-20	1.350000	1.420000	1.350000	1.390000	+2.959%	37,727	-2.158%
2026-05-19	1.440000	1.470000	1.345000	1.350050	-5.591%	60,766	+0.737%
2026-05-18	1.450000	1.460000	1.320000	1.430000	-3.378%	99,530	-4.895%
2026-05-15	1.570000	1.570000	1.440000	1.480000	-5.732%	78,492	-8.108%
2026-05-14	1.340000	1.580000	1.340000	1.570000	+17.164%	239,785	-13.376%
2026-05-13	1.290000	1.470000	1.290000	1.340000	+1.515%	226,895	+1.493%
2026-05-12	1.340000	1.353900	1.295000	1.320000	-1.493%	69,733	+3.030%
2026-05-11	1.400000	1.400000	1.260000	1.340000	-4.286%	146,111	+1.493%
2026-05-08	1.400000	1.480000	1.280000	1.400000	-0.709%	190,545	-2.857%
2026-05-07	1.500000	1.520000	1.290000	1.410000	-6.623%	340,505	-3.546%
2026-05-06	1.600000	1.605000	1.500000	1.510000	-7.362%	124,020	-9.934%
2026-05-05	1.610000	1.660000	1.560000	1.630000	+0.617%	218,466	-16.564%
2026-05-04	1.760000	1.790000	1.510000	1.620000	+1.887%	663,034	-16.049%
2026-05-01	1.640000	1.695000	1.590000	1.590000	-1.242%	699,278	-14.465%
2026-04-30	1.595000	1.750000	1.535000	1.610000	+2.548%	372,382	-15.528%
2026-04-29	1.500000	1.650000	1.500000	1.570000	+6.081%	78,828	-13.376%
2026-04-28	1.590000	1.615000	1.480000	1.480000	-6.918%	91,079	-8.108%
2026-04-27	1.560000	1.630000	1.540000	1.590000	+2.581%	197,772	-14.465%
2026-04-24	1.550000	1.695000	1.520000	1.550000	+1.974%	642,377	-12.258%
2026-04-23	1.520000	1.530000	1.495000	1.520000	+0.662%	119,938	-10.526%
2026-04-22	1.530000	1.540000	1.480000	1.510000	-1.948%	89,904	-9.934%
2026-04-21	1.520000	1.540000	1.470000	1.540000	+1.987%	98,803	-11.688%
2026-04-20	1.590000	1.610000	1.460000	1.510000	-6.790%	167,992	-9.934%
2026-04-17	1.690000	1.750000	1.600000	1.620000	-3.571%	77,684	-16.049%
2026-04-16	1.820000	1.910000	1.680000	1.680000	-7.692%	126,450	-19.048%
2026-04-15	1.760000	1.913500	1.760000	1.820000	+1.111%	84,746	-25.275%
2026-04-14	1.785000	1.860000	1.681900	1.800000	+4.046%	65,088	-24.444%
2026-04-13	1.670000	1.785200	1.633800	1.730000	+4.217%	162,490	-21.387%
2026-04-10	1.710000	1.793500	1.610000	1.660000	-4.598%	243,273	-18.072%
2026-04-09	1.880000	1.880000	1.680000	1.740000	-7.937%	105,001	-21.839%
2026-04-08	1.920000	1.960000	1.820000	1.890000	+0.532%	55,210	-28.042%
2026-04-07	1.930000	1.930000	1.780000	1.880000	-3.590%	52,904	-27.660%
2026-04-06	1.850000	1.950000	1.615000	1.950000	+4.839%	205,404	-30.256%
2026-04-02	1.920000	2.025000	1.800000	1.860000	-3.627%	118,556	-26.882%
2026-04-01	1.840000	1.970000	1.840000	1.930000	+1.579%	76,350	-29.534%
2026-03-31	1.870000	1.930000	1.830000	1.900000	+1.604%	110,762	-28.421%
2026-03-30	1.940000	1.979900	1.770000	1.870000	-2.094%	197,197	-27.273%
2026-03-27	2.080000	2.140000	1.850100	1.910000	-6.829%	54,437	-28.796%
2026-03-26	2.140000	2.140000	2.050000	2.050000	-0.966%	49,897	-33.659%
2026-03-25	2.110000	2.170000	2.070000	2.070000	-0.957%	22,104	-34.300%
2026-03-24	2.110000	2.230000	2.080000	2.090000	0.000%	24,816	-34.928%
2026-03-23	2.145000	2.200000	2.090000	2.090000	-2.336%	114,744	-34.928%
2026-03-20	2.174400	2.179600	2.100000	2.140000	0.000%	30,046	-36.449%
2026-03-19	2.160000	2.179300	2.110000	2.140000	-1.835%	99,526	-36.449%
2026-03-18	2.160000	2.340000	2.130000	2.180000	+0.926%	141,991	-37.615%
2026-03-17	2.140000	2.250000	2.140000	2.160000	+1.408%	53,194	-37.037%
2026-03-16	2.140000	2.195000	2.130000	2.130000	+1.429%	26,904	-36.150%
2026-03-13	2.320000	2.320000	2.100000	2.100000	-8.297%	138,691	-35.238%
2026-03-12	2.270000	2.400000	2.270000	2.290000	-1.293%	70,025	-40.611%
2026-03-11	2.410000	2.410000	2.270000	2.320000	-3.333%	74,462	-41.379%
2026-03-10	2.320000	2.410000	2.253400	2.400000	+3.448%	124,764	-43.333%
2026-03-09	2.400000	2.400000	2.220000	2.320000	-1.277%	69,320	-41.379%
2026-03-06	2.300000	2.430000	2.210000	2.350000	+3.524%	152,225	-42.128%
2026-03-05	2.280000	2.350000	2.165000	2.270000	-0.439%	131,949	-40.088%
2026-03-04	2.280000	2.316400	2.200000	2.280000	+1.786%	156,975	-40.351%
2026-03-03	2.340000	2.350000	2.200000	2.240000	-4.681%	167,634	-39.286%
2026-03-02	2.450000	2.450000	2.320000	2.350000	-0.424%	179,124	-42.128%
2026-02-27	2.380000	2.592200	2.290000	2.360000	-1.667%	626,772	-42.373%
2026-02-26	2.350000	2.420000	2.060000	2.400000	-14.591%	1,015,182	-43.333%
2026-02-25	2.850000	2.953000	2.770000	2.810000	+4.074%	62,838	-51.601%
2026-02-24	2.820000	2.828200	2.700000	2.700000	-4.298%	31,634	-49.630%
2026-02-23	2.800000	2.980000	2.750000	2.821250	+2.219%	10,927	-51.794%
2026-02-20	2.726000	3.080000	2.700000	2.760000	0.000%	72,089	-50.725%
2026-02-19	2.950000	2.950000	2.680000	2.760000	-2.731%	33,348	-50.725%
2026-02-18	3.000000	3.060000	2.660000	2.837500	-8.052%	80,194	-52.070%
2026-02-17	3.060000	3.100000	2.930000	3.086000	-3.260%	83,565	-55.930%
2026-02-13	3.160000	3.252500	3.110000	3.190000	+0.949%	14,989	-57.367%
2026-02-12	3.315000	3.400000	3.000000	3.160000	-5.847%	37,800	-56.962%
2026-02-11	3.280000	3.400000	3.160000	3.356250	+0.788%	44,014	-59.479%
2026-02-10	3.450000	3.450000	3.240000	3.330000	-2.059%	18,413	-59.159%
2026-02-09	3.310000	3.560000	3.050000	3.400000	+1.190%	157,695	-60.000%
2026-02-06	3.500000	3.500000	3.140000	3.360000	-2.609%	120,661	-59.524%
2026-02-05	3.600000	3.620000	3.400000	3.450000	-1.146%	109,559	-60.580%
2026-02-04	3.400000	3.520000	3.400000	3.490000	+1.159%	24,731	-61.032%
2026-02-03	3.590000	3.590000	3.380000	3.450000	-3.631%	83,361	-60.580%
2026-02-02	3.590000	3.630000	3.540000	3.580000	-0.556%	54,955	-62.011%
2026-01-30	3.650000	3.650000	3.530000	3.600000	-10.000%	36,995	-62.222%
2025-12-30	4.050000	4.050000	3.850000	4.000000	+393.827%	78,397	-66.000%
2025-12-29	0.810000	0.810000	0.721780	0.810000	+8.000%	390,391	+67.901%
2025-12-26	0.810000	0.815000	0.747000	0.750000	-6.250%	459,664	+81.333%
2025-12-24	0.805000	0.810000	0.761400	0.800000	+3.896%	511,006	+70.000%
2025-12-23	0.840000	0.840000	0.750000	0.770000	-4.938%	585,095	+76.623%
2025-12-22	0.820000	0.845000	0.790000	0.810000	-1.818%	1,146,704	+67.901%
2025-12-19	0.690000	0.870000	0.690000	0.825000	+18.026%	1,837,323	+64.848%
2025-12-18	0.690000	0.700000	0.640000	0.699000	+6.312%	525,369	+94.564%
2025-12-17	0.890000	0.893500	0.627200	0.657500	-26.124%	1,931,930	+106.844%
2025-12-16	0.900000	0.910000	0.875000	0.890000	+1.714%	109,372	+52.809%
2025-12-15	0.895000	0.910000	0.875000	0.875000	-2.224%	150,506	+55.429%
2025-12-12	0.913000	0.915000	0.883700	0.894900	-1.345%	98,368	+51.972%
2025-12-11	0.930000	0.930000	0.895000	0.907100	-2.462%	56,251	+49.928%
2025-12-10	0.959900	0.959900	0.915000	0.930000	-2.105%	113,747	+46.237%
2025-12-09	0.905000	0.959900	0.888600	0.950000	+4.396%	338,342	+43.158%
2025-12-08	0.890000	0.932000	0.882100	0.910000	+3.409%	329,017	+49.451%
2025-12-05	0.859900	0.890000	0.859000	0.880000	+2.539%	125,777	+54.545%
2025-12-04	0.865100	0.875000	0.856600	0.858210	-2.476%	138,766	+58.469%
2025-12-03	0.870000	0.899700	0.865000	0.880000	+1.149%	47,225	+54.545%
2025-12-02	0.880000	0.880500	0.865000	0.870000	-1.136%	54,223	+56.322%
2025-12-01	0.895000	0.900000	0.875000	0.880000	-1.101%	91,140	+54.545%
2025-11-28	0.879400	0.889800	0.860000	0.889800	+2.394%	2,568	+52.843%
2025-11-26	0.885000	0.895000	0.869000	0.869000	-0.344%	30,072	+56.502%
2025-11-25	0.900000	0.924500	0.850000	0.872000	-2.461%	90,462	+55.963%
2025-11-24	0.850000	0.950000	0.850000	0.894000	+5.176%	360,105	+52.125%
2025-11-21	0.766000	0.860000	0.724400	0.850000	+8.751%	192,557	+60.000%
2025-11-20	0.789900	0.791000	0.755200	0.781600	+3.496%	123,751	+74.002%
2025-11-19	0.755200	0.802100	0.755100	0.755200	-2.868%	52,897	+80.085%
2025-11-18	0.810000	0.810000	0.747350	0.777500	-2.263%	94,419	+74.920%
2025-11-17	0.770000	0.830000	0.770000	0.795500	+3.312%	176,481	+70.962%
2025-11-14	0.749700	0.780000	0.660000	0.770000	+2.708%	108,665	+76.623%
2025-11-13	0.723650	0.780000	0.710000	0.749700	+2.299%	41,220	+81.406%
2025-11-12	0.708800	0.749000	0.708800	0.732850	+5.568%	27,525	+85.577%
2025-11-11	0.707500	0.710000	0.684000	0.694200	-0.829%	39,970	+95.909%
2025-11-10	0.700000	0.712000	0.695000	0.700000	0.000%	212,988	+94.286%
2025-11-07	0.730000	0.750000	0.695100	0.700000	0.000%	68,179	+94.286%
2025-11-06	0.740000	0.810000	0.680100	0.700000	-4.293%	163,506	+94.286%
2025-11-05	0.745000	0.765880	0.720000	0.731400	-1.720%	66,700	+85.945%
2025-11-04	0.720000	0.850000	0.660000	0.744200	-3.187%	178,319	+82.747%
2025-11-03	0.746100	0.769000	0.721550	0.768700	+3.029%	101,314	+76.922%
2025-10-31	0.755000	0.760100	0.660000	0.746100	+1.166%	228,966	+82.281%
2025-10-30	0.750000	0.760000	0.720000	0.737500	-2.318%	104,590	+84.407%
2025-10-29	0.665870	0.810000	0.665870	0.755000	+12.351%	414,939	+80.132%
2025-10-28	0.675000	0.690000	0.661000	0.672000	-1.855%	36,597	+102.381%
2025-10-27	0.699900	0.699900	0.670000	0.684700	-0.058%	93,683	+98.627%
2025-10-24	0.690000	0.690000	0.685100	0.685100	-1.054%	24,890	+98.511%
2025-10-23	0.692000	0.699900	0.682000	0.692400	+0.058%	43,725	+96.418%
2025-10-22	0.695000	0.701700	0.685000	0.692000	-1.001%	151,129	+96.532%
2025-10-21	0.674720	0.699800	0.671600	0.699000	+3.556%	28,110	+94.564%
2025-10-20	0.672000	0.695000	0.650000	0.675000	+0.746%	34,774	+101.481%
2025-10-17	0.679800	0.690000	0.670000	0.670000	-1.442%	119,883	+102.985%
2025-10-16	0.710000	0.710000	0.677800	0.679800	-3.024%	116,202	+100.059%
2025-10-15	0.700000	0.710000	0.692000	0.701000	+0.430%	104,653	+94.009%
2025-10-14	0.690000	0.709800	0.621000	0.698000	+3.931%	273,187	+94.842%
2025-10-13	0.685000	0.685000	0.662500	0.671600	-0.060%	52,121	+102.501%
2025-10-10	0.677000	0.685050	0.620000	0.672000	-1.500%	75,231	+102.381%
2025-10-09	0.679000	0.718200	0.669400	0.682235	+0.773%	113,221	+99.345%
2025-10-08	0.690000	0.720000	0.662000	0.677000	-2.997%	198,736	+100.886%
2025-10-07	0.700000	0.700300	0.692970	0.697920	-0.297%	10,664	+94.865%
2025-10-06	0.694000	0.700000	0.667000	0.700000	+1.461%	34,195	+94.286%
2025-10-03	0.682000	0.690000	0.660000	0.689920	+0.571%	115,199	+97.124%
2025-10-02	0.701720	0.706200	0.686000	0.686000	-1.733%	17,425	+98.251%
2025-10-01	0.700000	0.706200	0.690000	0.698100	-3.710%	55,154	+94.814%
2025-09-30	0.740000	0.740000	0.695000	0.725000	-1.628%	42,016	+87.586%
2025-09-29	0.739700	0.750000	0.720000	0.737000	-0.365%	118,131	+84.532%
2025-09-26	0.720000	0.750000	0.710000	0.739700	+5.295%	187,534	+83.858%
2025-09-25	0.710000	0.729000	0.700000	0.702500	-2.431%	211,888	+93.594%
2025-09-24	0.710000	0.745000	0.700000	0.720000	+1.408%	268,031	+88.889%
2025-09-23	0.715940	0.719900	0.690000	0.710000	0.000%	162,492	+91.549%
2025-09-22	0.715000	0.719900	0.660000	0.710000	-0.699%	127,011	+91.549%
2025-09-19	0.690000	0.720000	0.687900	0.715000	+5.147%	168,644	+90.210%
2025-09-18	0.689900	0.697350	0.660000	0.680000	+3.030%	77,096	+100.000%
2025-09-17	0.630000	0.750000	0.630000	0.660000	-0.015%	54,580	+106.061%
2025-09-16	0.672800	0.690000	0.660000	0.660100	-1.771%	63,775	+106.029%
2025-09-15	0.700000	0.709800	0.629100	0.672000	-3.863%	130,546	+102.381%
2025-09-12	0.690000	0.701000	0.675000	0.699000	-0.143%	59,100	+94.564%
2025-09-11	0.702000	0.705100	0.680000	0.700000	-2.764%	62,195	+94.286%
2025-09-10	0.710000	0.720000	0.689400	0.719900	+0.911%	85,412	+88.915%
2025-09-09	0.720000	0.720000	0.711000	0.713400	-0.917%	60,800	+90.636%
2025-09-08	0.740000	0.750000	0.711000	0.720000	+1.408%	183,563	+88.889%
2025-09-05	0.740000	0.740000	0.708000	0.710000	-2.740%	63,280	+91.549%
2025-09-04	0.735000	0.740000	0.701100	0.730000	0.000%	142,979	+86.301%
2025-09-03	0.631000	0.734000	0.631000	0.730000	+16.335%	301,087	+86.301%
2025-09-02	0.600000	0.640000	0.600000	0.627500	+4.758%	215,560	+116.733%
2025-08-29	0.569000	0.610000	0.560000	0.599000	+8.889%	362,061	+127.045%
2025-08-28	0.564000	0.574300	0.550000	0.550100	+0.018%	40,050	+147.228%
2025-08-27	0.553000	0.571200	0.512900	0.550000	-3.644%	56,264	+147.273%
2025-08-26	0.571200	0.571200	0.556360	0.570800	+1.910%	37,300	+138.262%
2025-08-25	0.579900	0.579900	0.541000	0.560100	-1.737%	120,965	+142.814%
2025-08-22	0.575000	0.575000	0.563000	0.570000	-0.870%	8,168	+138.596%
2025-08-21	0.562500	0.575000	0.560000	0.575000	+4.545%	12,000	+136.522%
2025-08-20	0.572970	0.579900	0.550000	0.550000	-3.509%	77,100	+147.273%
2025-08-19	0.565000	0.579900	0.549370	0.570000	-0.818%	233,638	+138.596%
2025-08-18	0.595000	0.600000	0.565000	0.574700	-3.412%	133,241	+136.645%
2025-08-15	0.630250	0.630250	0.595000	0.595000	-5.255%	211,569	+128.571%
2025-08-14	0.635500	0.640000	0.627000	0.628000	+0.400%	26,603	+116.561%
2025-08-13	0.600000	0.630000	0.595100	0.625500	+0.887%	116,973	+117.426%
2025-08-12	0.600000	0.637000	0.595000	0.620000	+5.117%	152,452	+119.355%
2025-08-11	0.600000	0.600000	0.540000	0.589820	+1.693%	63,893	+130.579%
2025-08-08	0.610000	0.610000	0.554100	0.580000	-1.645%	52,740	+134.483%
2025-08-07	0.589700	0.589700	0.586410	0.589700	+2.024%	7,719	+130.626%
2025-08-06	0.589700	0.589700	0.575000	0.578000	-1.493%	56,950	+135.294%
2025-08-05	0.600000	0.600000	0.575000	0.586760	-0.549%	40,060	+131.781%
2025-08-04	0.600000	0.600000	0.590000	0.590000	-1.338%	53,388	+130.508%
2025-08-01	0.609700	0.609700	0.585000	0.598000	-1.483%	67,553	+127.425%
2025-07-31	0.610000	0.610000	0.607000	0.607000	-0.752%	1,335	+124.053%
2025-07-30	0.610000	0.617000	0.575000	0.611600	-1.275%	50,024	+122.368%
2025-07-29	0.655500	0.655500	0.619500	0.619500	-3.804%	6,875	+119.532%
2025-07-28	0.630000	0.650000	0.620000	0.644000	-0.923%	33,611	+111.180%
2025-07-25	0.624950	0.650000	0.563000	0.650000	+4.839%	99,300	+109.231%
2025-07-24	0.639900	0.640000	0.565000	0.620000	-2.362%	249,647	+119.355%
2025-07-23	0.631250	0.635000	0.631250	0.635000	+0.506%	6,150	+114.173%
2025-07-22	0.620000	0.631800	0.619400	0.631800	+1.903%	178,258	+115.258%
2025-07-21	0.642400	0.650000	0.619000	0.620000	-3.861%	64,505	+119.355%
2025-07-18	0.600000	0.646600	0.600000	0.644900	+5.721%	25,268	+110.885%
2025-07-17	0.601900	0.636720	0.601000	0.610000	+1.329%	17,860	+122.951%
2025-07-16	0.645000	0.645000	0.570000	0.602000	-6.667%	196,144	+125.914%
2025-07-15	0.670000	0.671000	0.640000	0.645000	-3.008%	50,125	+110.853%
2025-07-14	0.638000	0.672000	0.620000	0.665000	+4.232%	147,211	+104.511%
2025-07-11	0.649000	0.650000	0.633000	0.638000	-1.695%	42,189	+113.166%
2025-07-10	0.630000	0.650000	0.630000	0.649000	-0.154%	8,305	+109.553%
2025-07-09	0.650000	0.650000	0.612000	0.650000	0.000%	42,827	+109.231%
2025-07-08	0.636000	0.677000	0.610000	0.650000	0.000%	124,947	+109.231%
2025-07-07	0.715000	0.727000	0.552600	0.650000	-9.091%	300,192	+109.231%
2025-07-03	0.670000	0.715000	0.670000	0.715000	+5.147%	44,715	+90.210%
2025-07-02	0.695500	0.695500	0.640000	0.680000	-2.229%	209,524	+100.000%
2025-07-01	0.674900	0.695500	0.666980	0.695500	+3.037%	29,383	+95.543%
2025-06-30	0.694700	0.700000	0.670000	0.675000	-2.174%	99,632	+101.481%
2025-06-27	0.700000	0.700000	0.665000	0.690000	-0.719%	164,978	+97.101%
2025-06-26	0.691000	0.713360	0.691000	0.695000	+0.115%	25,536	+95.683%
2025-06-25	0.700000	0.704280	0.690000	0.694200	+0.419%	44,607	+95.909%
2025-06-24	0.670000	0.732500	0.644000	0.691300	+3.179%	228,280	+96.731%
2025-06-23	0.650000	0.710000	0.620000	0.670000	+3.077%	595,977	+102.985%
2025-06-20	0.550000	0.720000	0.550000	0.650000	+21.043%	1,295,212	+109.231%
2025-06-18	0.537000	0.537000	0.525000	0.537000	-0.556%	42,915	+153.259%
2025-06-17	0.550000	0.550000	0.520000	0.540000	-1.800%	32,939	+151.852%
2025-06-16	0.530000	0.550000	0.528530	0.549900	+3.755%	31,059	+147.318%
2025-06-13	0.526080	0.530000	0.525100	0.530000	+0.379%	2,207	+156.604%
2025-06-12	0.529250	0.530000	0.527700	0.528000	-0.340%	47,885	+157.576%
2025-06-11	0.520000	0.548000	0.518760	0.529800	+5.960%	452,504	+156.701%
2025-06-10	0.499000	0.510000	0.493500	0.500000	0.000%	74,159	+172.000%
2025-06-09	0.500000	0.511980	0.488000	0.500000	-1.961%	188,540	+172.000%
2025-06-06	0.495980	0.510000	0.481000	0.510000	-0.763%	89,169	+166.667%
2025-06-05	0.500000	0.520000	0.493725	0.513920	+0.769%	30,037	+164.633%
2025-06-04	0.518800	0.518800	0.481000	0.510000	-1.696%	13,299	+166.667%
2025-06-03	0.518800	0.520000	0.518800	0.518800	0.000%	17,334	+162.143%
2025-06-02	0.523125	0.523125	0.518800	0.518800	-0.613%	7,252	+162.143%
2025-05-30	0.528000	0.528000	0.516700	0.522000	-1.136%	2,590	+160.536%
2025-05-29	0.510000	0.528000	0.503000	0.528000	+2.475%	30,025	+157.576%
2025-05-28	0.515000	0.520500	0.511000	0.515250	-0.338%	25,970	+163.950%
2025-05-27	0.510000	0.519900	0.503000	0.517000	+0.388%	13,395	+163.056%
2025-05-23	0.500000	0.515000	0.490100	0.515000	+0.058%	34,956	+164.078%
2025-05-22	0.514175	0.514700	0.500000	0.514700	+2.123%	144,686	+164.232%
2025-05-21	0.520000	0.525000	0.500100	0.504000	-1.957%	14,500	+169.841%
2025-05-20	0.518000	0.524700	0.510000	0.514060	+2.402%	24,358	+164.561%
2025-05-19	0.510000	0.516200	0.488000	0.502000	-3.462%	112,783	+170.916%
2025-05-16	0.531000	0.531000	0.500000	0.520000	-1.887%	110,034	+161.538%
2025-05-15	0.545000	0.545000	0.530000	0.530000	-0.953%	32,204	+156.604%
2025-05-14	0.545000	0.545000	0.530000	0.535100	-1.643%	103,500	+154.158%
2025-05-13	0.531060	0.544040	0.531000	0.544040	+6.382%	79,431	+149.982%
2025-05-12	0.515000	0.548500	0.500000	0.511400	-1.179%	163,746	+165.937%
2025-05-09	0.519500	0.522100	0.502000	0.517500	-0.385%	27,901	+162.802%
2025-05-08	0.525000	0.527700	0.515000	0.519500	-1.066%	23,840	+161.790%
2025-05-06	0.530000	0.540100	0.525000	0.525100	-2.245%	21,720	+158.998%
2025-05-05	0.532500	0.540000	0.500000	0.537160	-1.439%	106,131	+153.183%
2025-05-02	0.530000	0.545000	0.518000	0.545000	+3.073%	44,808	+149.541%
2025-05-01	0.528020	0.540000	0.520000	0.528750	+1.663%	19,001	+157.210%
2025-04-30	0.540000	0.545000	0.520100	0.520100	-3.685%	22,795	+161.488%
2025-04-29	0.550000	0.550000	0.530000	0.540000	0.000%	43,262	+151.852%
2025-04-28	0.540000	0.540000	0.520000	0.540000	0.000%	32,545	+151.852%
2025-04-25	0.528000	0.540000	0.528000	0.540000	0.000%	3,252	+151.852%
2025-04-24	0.529000	0.560000	0.505000	0.540000	+10.159%	58,966	+151.852%
2025-04-23	0.500000	0.500000	0.490200	0.490200	+0.129%	134,650	+177.438%
2025-04-22	0.470000	0.540600	0.465700	0.489570	+6.197%	102,552	+177.795%
2025-04-21	0.460000	0.470000	0.430100	0.461000	-0.647%	23,377	+195.011%
2025-04-17	0.445625	0.464000	0.445000	0.464000	+3.687%	54,382	+193.103%
2025-04-16	0.463675	0.463675	0.447000	0.447500	-0.556%	8,500	+203.911%
2025-04-15	0.450000	0.450000	0.445000	0.450000	-2.174%	10,638	+202.222%
2025-04-14	0.450000	0.460000	0.445000	0.460000	+1.545%	12,000	+195.652%
2025-04-11	0.452600	0.463000	0.450000	0.453000	+0.667%	42,489	+200.221%
2025-04-10	0.453600	0.455000	0.400000	0.450000	+0.098%	448,028	+202.222%
2025-04-09	0.451250	0.460000	0.415000	0.449560	+1.025%	80,170	+202.518%
2025-04-08	0.427100	0.473000	0.418500	0.445000	+4.215%	101,417	+205.618%
2025-04-07	0.452200	0.452200	0.415000	0.427000	-9.916%	104,824	+218.501%
2025-04-04	0.471000	0.474400	0.448000	0.474000	-1.250%	192,237	+186.920%
2025-04-03	0.485500	0.486625	0.470000	0.480000	-3.614%	67,789	+183.333%
2025-04-02	0.504400	0.504400	0.480800	0.498000	+1.633%	86,071	+173.092%
2025-04-01	0.508800	0.508800	0.489500	0.490000	-2.000%	35,322	+177.551%
2025-03-31	0.501400	0.504900	0.495100	0.500000	-0.279%	7,982	+172.000%
2025-03-28	0.530000	0.580000	0.490700	0.501400	-4.495%	56,707	+171.241%
2025-03-27	0.520000	0.540000	0.520000	0.525000	-1.018%	46,274	+159.048%
2025-03-26	0.530000	0.538000	0.530000	0.530400	+0.741%	21,594	+156.410%
2025-03-25	0.510500	0.526500	0.507980	0.526500	+3.530%	11,831	+158.310%
2025-03-24	0.502100	0.515000	0.502100	0.508550	+0.903%	7,791	+167.427%
2025-03-21	0.515000	0.515000	0.497050	0.504000	-3.077%	58,444	+169.841%
2025-03-20	0.495100	0.530000	0.495000	0.520000	+5.051%	150,713	+161.538%
2025-03-19	0.500000	0.524200	0.475500	0.495000	+4.211%	227,466	+174.747%
2025-03-18	0.475000	0.511600	0.425000	0.475000	-3.061%	228,276	+186.316%
2025-03-17	0.480000	0.490000	0.470000	0.490000	-1.010%	18,253	+177.551%
2025-03-14	0.455000	0.495000	0.438100	0.495000	+8.791%	163,430	+174.747%
2025-03-13	0.492500	0.492500	0.455000	0.455000	-5.208%	147,738	+198.901%
2025-03-12	0.506300	0.506300	0.465000	0.480000	-2.041%	110,124	+183.333%
2025-03-11	0.480000	0.540000	0.450000	0.490000	+4.366%	189,989	+177.551%
2025-03-10	0.450000	0.490000	0.437800	0.469500	-0.106%	31,750	+189.670%
2025-03-07	0.470000	0.470000	0.438000	0.470000	0.000%	30,063	+189.362%
2025-03-06	0.470000	0.470000	0.430000	0.470000	+3.297%	18,414	+189.362%
2025-03-05	0.474000	0.474000	0.450000	0.455000	-3.150%	17,922	+198.901%
2025-03-04	0.440000	0.482800	0.432200	0.469800	+8.000%	198,458	+189.485%
2025-03-03	0.495000	0.495000	0.425000	0.435000	-11.188%	347,779	+212.644%
2025-02-28	0.504950	0.519900	0.475000	0.489800	-0.041%	24,143	+177.664%
2025-02-27	0.499000	0.522000	0.465000	0.490000	-1.010%	177,666	+177.551%
2025-02-26	0.506315	0.506315	0.482000	0.495000	-0.802%	38,632	+174.747%
2025-02-25	0.495100	0.510000	0.470000	0.499000	+0.788%	67,499	+172.545%
2025-02-24	0.485000	0.502400	0.465000	0.495100	-0.642%	57,609	+174.692%
2025-02-21	0.522850	0.527700	0.475000	0.498300	-2.828%	215,451	+172.928%
2025-02-20	0.509000	0.560100	0.485100	0.512800	+2.663%	256,482	+165.211%
2025-02-19	0.505000	0.509000	0.470000	0.499500	-1.440%	218,045	+172.272%
2025-02-18	0.510000	0.520000	0.505000	0.506800	-2.162%	141,592	+168.350%
2025-02-14	0.517500	0.520000	0.512500	0.518000	+0.583%	3,961	+162.548%
2025-02-13	0.470000	0.527600	0.470000	0.515000	+1.036%	6,100	+164.078%
2025-02-12	0.531200	0.531200	0.470000	0.509720	-4.188%	134,850	+166.813%
2025-02-11	0.578000	0.579900	0.520000	0.532000	-8.260%	110,086	+155.639%
2025-02-10	0.600000	0.600000	0.579900	0.579900	-1.712%	56,925	+134.523%
2025-02-07	0.590000	0.609900	0.565800	0.590000	-1.667%	78,902	+130.508%
2025-02-06	0.613000	0.613000	0.600000	0.600000	-0.826%	6,500	+126.667%
2025-02-05	0.611000	0.611000	0.595000	0.605000	+2.542%	68,840	+124.793%
2025-02-04	0.590250	0.605020	0.586250	0.590000	+1.097%	17,243	+130.508%
2025-02-03	0.600000	0.600000	0.578500	0.583600	-5.028%	135,500	+133.036%
2025-01-31	0.629000	0.642500	0.590000	0.614500	+3.139%	89,602	+121.318%
2025-01-30	0.584000	0.625000	0.569600	0.595800	-0.700%	161,941	+128.265%
2025-01-29	0.568955	0.600000	0.562000	0.600000	+6.195%	10,803	+126.667%
2025-01-28	0.560000	0.597500	0.552000	0.565000	-0.822%	18,411	+140.708%
2025-01-27	0.534975	0.569680	0.503100	0.569680	+5.010%	83,701	+138.731%
2025-01-24	0.540000	0.550000	0.520000	0.542500	-3.701%	29,957	+150.691%
2025-01-23	0.542700	0.600000	0.542700	0.563350	+2.130%	23,625	+141.413%
2025-01-22	0.523050	0.564900	0.511900	0.551600	+4.075%	173,210	+146.555%
2025-01-21	0.550000	0.550000	0.488000	0.530000	-3.636%	89,261	+156.604%
2025-01-17	0.497500	0.550000	0.485000	0.550000	+8.642%	140,601	+147.273%
2025-01-16	0.510000	0.510000	0.506250	0.506250	+3.316%	4,210	+168.642%
2025-01-15	0.510000	0.510000	0.487000	0.490000	-3.827%	25,525	+177.551%
2025-01-14	0.517000	0.517000	0.490700	0.509500	-1.308%	24,594	+166.928%
2025-01-13	0.540000	0.540000	0.516250	0.516250	-4.834%	34,550	+163.438%
2025-01-10	0.540100	0.550000	0.520000	0.542475	-1.368%	56,568	+150.703%
2025-01-08	0.540000	0.550000	0.530000	0.550000	+0.457%	27,917	+147.273%

.dark-mode .C5qhGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5qhGg{ color: #333333; background-color: white; border: 2px solid #333333; }BCHTBirchtech Corp.stock NYSEAMERICAN

BCHT
Birchtech Corp.
stock NYSEAMERICAN