Dark

BCHT
Birchtech Corp.
stock NYSEAMERICAN

At Close

Oct 2, 2026 3:59:34 PM EDT

1.48USD+2.069%(+0.03)326,826

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

1.50USD+1.351%(+0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.450000	1.500000	1.420000	1.500000	+4.895%	326,827	0.000%
2026-10-01	1.400000	1.510000	1.380000	1.430000	+2.143%	226,649	+4.895%
2026-09-30	1.500000	1.550000	1.390000	1.400000	-5.405%	70,942	+7.143%
2026-09-29	1.550000	1.660000	1.420000	1.480000	-5.732%	211,147	+1.351%
2026-09-28	1.580000	1.650000	1.440000	1.570000	-2.484%	145,687	-4.459%
2026-09-25	1.620000	1.700000	1.550000	1.610000	-0.617%	82,675	-6.832%
2026-09-24	1.742000	1.742000	1.580000	1.620000	-6.358%	66,158	-7.407%
2026-09-23	1.650000	1.750000	1.618300	1.730000	+4.848%	101,641	-13.295%
2026-09-22	1.680000	1.740000	1.650000	1.650000	-5.172%	34,576	-9.091%
2026-09-21	1.750000	1.750000	1.690000	1.740000	-1.136%	39,562	-13.793%
2026-09-18	1.620000	1.770000	1.551700	1.760000	+6.667%	110,048	-14.773%
2026-09-17	1.570000	1.719400	1.570000	1.650000	+3.125%	93,238	-9.091%
2026-09-16	1.580000	1.630000	1.510000	1.600000	-1.235%	133,769	-6.250%
2026-09-15	1.480000	1.640000	1.430000	1.620000	+10.959%	190,656	-7.407%
2026-09-14	1.360000	1.480000	1.360000	1.460000	+5.797%	70,860	+2.740%
2026-09-11	1.330000	1.390000	1.320100	1.380000	+3.759%	52,174	+8.696%
2026-09-10	1.390000	1.420000	1.300000	1.330000	-0.746%	96,378	+12.782%
2026-09-09	1.190000	1.380000	1.190000	1.340000	+12.605%	201,480	+11.940%
2026-09-08	1.200000	1.240000	1.170000	1.190000	0.000%	45,967	+26.050%
2026-09-04	1.180000	1.210000	1.180000	1.190000	+1.709%	27,835	+26.050%
2026-09-03	1.180000	1.200000	1.140000	1.170000	+0.862%	61,938	+28.205%
2026-09-02	1.175000	1.180000	1.150000	1.160000	-1.695%	32,164	+29.310%
2026-09-01	1.180000	1.210000	1.150000	1.180000	-1.667%	78,791	+27.119%
2026-08-31	1.230000	1.250000	1.200000	1.200000	+0.840%	47,825	+25.000%
2026-08-28	1.240000	1.290000	1.190000	1.190000	-4.032%	83,843	+26.050%
2026-08-27	1.264700	1.285000	1.200000	1.240000	-3.125%	53,189	+20.968%
2026-08-26	1.299900	1.300000	1.260000	1.280000	-1.538%	7,306	+17.188%
2026-08-25	1.300000	1.310000	1.270000	1.300000	+1.563%	40,598	+15.385%
2026-08-24	1.300000	1.310000	1.280000	1.280000	-5.185%	17,586	+17.188%
2026-08-21	1.400000	1.400000	1.320000	1.350000	-3.571%	84,664	+11.111%
2026-08-20	1.400000	1.420100	1.360100	1.400000	+1.449%	47,236	+7.143%
2026-08-19	1.400000	1.420000	1.330000	1.380000	-0.719%	71,450	+8.696%
2026-08-18	1.340000	1.450000	1.320000	1.390000	+6.923%	122,978	+7.914%
2026-08-17	1.310000	1.380000	1.280000	1.300000	+0.775%	22,765	+15.385%
2026-08-14	1.410000	1.440000	1.280000	1.290000	-10.417%	178,486	+16.279%
2026-08-13	1.500000	1.500000	1.430000	1.440000	-2.703%	82,171	+4.167%
2026-08-12	1.380000	1.490000	1.330000	1.480000	+8.029%	180,431	+1.351%
2026-08-11	1.453000	1.483600	1.370000	1.370000	-4.196%	70,182	+9.489%
2026-08-10	1.380000	1.440000	1.360100	1.430000	+2.878%	35,792	+4.895%
2026-08-07	1.400000	1.410000	1.345000	1.390000	0.000%	93,271	+7.914%
2026-08-06	1.370000	1.390000	1.358000	1.390000	+0.725%	75,530	+7.914%
2026-08-05	1.410000	1.410000	1.375000	1.380000	+0.730%	32,773	+8.696%
2026-08-04	1.445000	1.525000	1.360000	1.370000	-2.837%	76,684	+9.489%
2026-08-03	1.371500	1.490000	1.371500	1.410000	+3.676%	50,702	+6.383%
2026-07-31	1.420000	1.480000	1.360000	1.360000	-1.449%	67,217	+10.294%
2026-07-30	1.360000	1.430000	1.360000	1.380000	0.000%	105,945	+8.696%
2026-07-29	1.400000	1.440000	1.370000	1.380000	-1.429%	32,323	+8.696%
2026-07-28	1.425000	1.430100	1.370000	1.400000	-2.098%	41,861	+7.143%
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	+7.143%
2026-07-23	1.580000	1.590000	1.420000	1.510000	0.000%	79,137	-0.662%
2026-07-22	1.620000	1.620000	1.460000	1.510000	-1.948%	114,159	-0.662%
2026-07-21	1.720000	1.740000	1.540000	1.540000	-8.333%	142,558	-2.597%
2026-07-20	1.560000	1.720000	1.560000	1.680000	+5.000%	32,586	-10.714%
2026-07-17	1.700000	1.705000	1.590000	1.600000	-6.433%	49,649	-6.250%
2026-07-16	1.700000	1.770000	1.699000	1.710000	0.000%	19,125	-12.281%
2026-07-15	1.810000	1.889900	1.700000	1.710000	-8.556%	120,688	-12.281%
2026-07-14	1.961500	1.970000	1.870000	1.870000	-2.604%	20,710	-19.786%
2026-07-13	1.960000	2.120000	1.920000	1.920000	0.000%	37,308	-21.875%
2026-07-10	1.900000	2.050000	1.890100	1.920000	-1.031%	24,328	-21.875%
2026-07-09	2.050000	2.050000	1.920000	1.940000	-5.366%	38,988	-22.680%
2026-07-08	2.070000	2.190000	1.960000	2.050000	-2.381%	179,350	-26.829%
2026-07-07	2.060000	2.150000	2.000000	2.100000	-0.943%	56,891	-28.571%
2026-07-06	2.060000	2.120000	2.027800	2.120000	+1.923%	26,537	-29.245%
2026-07-02	2.070000	2.120000	2.050000	2.080000	-1.887%	35,654	-27.885%
2026-07-01	1.980000	2.130000	1.980000	2.120000	+3.415%	32,157	-29.245%
2026-06-30	2.000000	2.050000	1.950000	2.050000	0.000%	246,727	-26.829%
2026-06-29	2.000000	2.050000	1.950000	2.050000	+2.500%	58,022	-26.829%
2026-06-26	1.930000	2.000000	1.900000	2.000000	-1.478%	175,752	-25.000%
2026-06-25	1.980000	2.075000	1.950000	2.030000	+3.571%	63,129	-26.108%
2026-06-24	2.070000	2.080000	1.900000	1.960000	-1.010%	64,843	-23.469%
2026-06-23	2.030000	2.035000	1.980000	1.980000	-4.348%	46,904	-24.242%
2026-06-22	2.440000	2.480000	1.990000	2.070000	-11.538%	148,436	-27.536%
2026-06-18	2.170000	2.450000	2.030100	2.340000	+15.842%	992,146	-35.897%
2026-06-17	2.080000	2.300000	2.010000	2.020000	-6.912%	255,782	-25.743%
2026-06-16	2.090000	2.180000	1.990000	2.170000	+5.340%	463,183	-30.876%
2026-06-15	2.100000	2.160000	1.990000	2.060000	-1.905%	75,771	-27.184%
2026-06-12	2.020000	2.150000	1.970000	2.100000	+0.962%	67,074	-28.571%
2026-06-11	2.000000	2.180000	1.921100	2.080000	+7.772%	143,452	-27.885%
2026-06-10	1.890000	2.140000	1.890000	1.930000	+2.116%	122,059	-22.280%
2026-06-09	1.950000	2.180000	1.862200	1.890000	-5.500%	151,258	-20.635%
2026-06-08	1.960000	2.220000	1.875000	2.000000	+4.167%	155,366	-25.000%
2026-06-05	2.100000	2.100000	1.895000	1.920000	-9.859%	106,680	-21.875%
2026-06-04	2.150000	2.200000	1.920000	2.130000	+1.429%	174,155	-29.577%
2026-06-03	1.900000	2.275000	1.900000	2.100000	+12.903%	486,855	-28.571%
2026-06-02	1.770000	2.080000	1.770000	1.860000	+3.333%	259,778	-19.355%
2026-06-01	1.730000	1.800000	1.680000	1.800000	+4.651%	44,621	-16.667%
2026-05-29	1.760000	1.800000	1.700000	1.720000	-4.444%	85,574	-12.791%
2026-05-28	1.570000	1.840000	1.536200	1.800000	+15.385%	163,228	-16.667%
2026-05-27	1.540000	1.647700	1.465000	1.560000	+1.299%	58,893	-3.846%
2026-05-26	1.380000	1.555000	1.350000	1.540000	+11.594%	66,443	-2.597%
2026-05-22	1.420000	1.470000	1.360000	1.380000	-2.128%	66,475	+8.696%
2026-05-21	1.450000	1.450000	1.370000	1.410000	+1.439%	70,112	+6.383%
2026-05-20	1.350000	1.420000	1.350000	1.390000	+2.959%	37,727	+7.914%
2026-05-19	1.440000	1.470000	1.345000	1.350050	-5.591%	60,766	+11.107%
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	+1.351%
2026-05-14	1.340000	1.580000	1.340000	1.570000	+17.164%	239,785	-4.459%
2026-05-13	1.290000	1.470000	1.290000	1.340000	+1.515%	226,895	+11.940%
2026-05-12	1.340000	1.353900	1.295000	1.320000	-1.493%	69,733	+13.636%
2026-05-11	1.400000	1.400000	1.260000	1.340000	-4.286%	146,111	+11.940%
2026-05-08	1.400000	1.480000	1.280000	1.400000	-0.709%	190,545	+7.143%
2026-05-07	1.500000	1.520000	1.290000	1.410000	-6.623%	340,505	+6.383%
2026-05-06	1.600000	1.605000	1.500000	1.510000	-7.362%	124,020	-0.662%
2026-05-05	1.610000	1.660000	1.560000	1.630000	+0.617%	218,466	-7.975%
2026-05-04	1.760000	1.790000	1.510000	1.620000	+1.887%	663,034	-7.407%
2026-05-01	1.640000	1.695000	1.590000	1.590000	-1.242%	699,278	-5.660%
2026-04-30	1.595000	1.750000	1.535000	1.610000	+2.548%	372,382	-6.832%
2026-04-29	1.500000	1.650000	1.500000	1.570000	+6.081%	78,828	-4.459%
2026-04-28	1.590000	1.615000	1.480000	1.480000	-6.918%	91,079	+1.351%
2026-04-27	1.560000	1.630000	1.540000	1.590000	+2.581%	197,772	-5.660%
2026-04-24	1.550000	1.695000	1.520000	1.550000	+1.974%	642,377	-3.226%
2026-04-23	1.520000	1.530000	1.495000	1.520000	+0.662%	119,938	-1.316%
2026-04-22	1.530000	1.540000	1.480000	1.510000	-1.948%	89,904	-0.662%
2026-04-21	1.520000	1.540000	1.470000	1.540000	+1.987%	98,803	-2.597%
2026-04-20	1.590000	1.610000	1.460000	1.510000	-6.790%	167,992	-0.662%
2026-04-17	1.690000	1.750000	1.600000	1.620000	-3.571%	77,684	-7.407%
2026-04-16	1.820000	1.910000	1.680000	1.680000	-7.692%	126,450	-10.714%
2026-04-15	1.760000	1.913500	1.760000	1.820000	+1.111%	84,746	-17.582%
2026-04-14	1.785000	1.860000	1.681900	1.800000	+4.046%	65,088	-16.667%
2026-04-13	1.670000	1.785200	1.633800	1.730000	+4.217%	162,490	-13.295%
2026-04-10	1.710000	1.793500	1.610000	1.660000	-4.598%	243,273	-9.639%
2026-04-09	1.880000	1.880000	1.680000	1.740000	-7.937%	105,001	-13.793%
2026-04-08	1.920000	1.960000	1.820000	1.890000	+0.532%	55,210	-20.635%
2026-04-07	1.930000	1.930000	1.780000	1.880000	-3.590%	52,904	-20.213%
2026-04-06	1.850000	1.950000	1.615000	1.950000	+4.839%	205,404	-23.077%
2026-04-02	1.920000	2.025000	1.800000	1.860000	-3.627%	118,556	-19.355%
2026-04-01	1.840000	1.970000	1.840000	1.930000	+1.579%	76,350	-22.280%
2026-03-31	1.870000	1.930000	1.830000	1.900000	+1.604%	110,762	-21.053%
2026-03-30	1.940000	1.979900	1.770000	1.870000	-2.094%	197,197	-19.786%
2026-03-27	2.080000	2.140000	1.850100	1.910000	-6.829%	54,437	-21.466%
2026-03-26	2.140000	2.140000	2.050000	2.050000	-0.966%	49,897	-26.829%
2026-03-25	2.110000	2.170000	2.070000	2.070000	-0.957%	22,104	-27.536%
2026-03-24	2.110000	2.230000	2.080000	2.090000	0.000%	24,816	-28.230%
2026-03-23	2.145000	2.200000	2.090000	2.090000	-2.336%	114,744	-28.230%
2026-03-20	2.174400	2.179600	2.100000	2.140000	0.000%	30,046	-29.907%
2026-03-19	2.160000	2.179300	2.110000	2.140000	-1.835%	99,526	-29.907%
2026-03-18	2.160000	2.340000	2.130000	2.180000	+0.926%	141,991	-31.193%
2026-03-17	2.140000	2.250000	2.140000	2.160000	+1.408%	53,194	-30.556%
2026-03-16	2.140000	2.195000	2.130000	2.130000	+1.429%	26,904	-29.577%
2026-03-13	2.320000	2.320000	2.100000	2.100000	-8.297%	138,691	-28.571%
2026-03-12	2.270000	2.400000	2.270000	2.290000	-1.293%	70,025	-34.498%
2026-03-11	2.410000	2.410000	2.270000	2.320000	-3.333%	74,462	-35.345%
2026-03-10	2.320000	2.410000	2.253400	2.400000	+3.448%	124,764	-37.500%
2026-03-09	2.400000	2.400000	2.220000	2.320000	-1.277%	69,320	-35.345%
2026-03-06	2.300000	2.430000	2.210000	2.350000	+3.524%	152,225	-36.170%
2026-03-05	2.280000	2.350000	2.165000	2.270000	-0.439%	131,949	-33.921%
2026-03-04	2.280000	2.316400	2.200000	2.280000	+1.786%	156,975	-34.211%
2026-03-03	2.340000	2.350000	2.200000	2.240000	-4.681%	167,634	-33.036%
2026-03-02	2.450000	2.450000	2.320000	2.350000	-0.424%	179,124	-36.170%
2026-02-27	2.380000	2.592200	2.290000	2.360000	-1.667%	626,772	-36.441%
2026-02-26	2.350000	2.420000	2.060000	2.400000	-14.591%	1,015,182	-37.500%
2026-02-25	2.850000	2.953000	2.770000	2.810000	+4.074%	62,838	-46.619%
2026-02-24	2.820000	2.828200	2.700000	2.700000	-4.298%	31,634	-44.444%
2026-02-23	2.800000	2.980000	2.750000	2.821250	+2.219%	10,927	-46.832%
2026-02-20	2.726000	3.080000	2.700000	2.760000	0.000%	72,089	-45.652%
2026-02-19	2.950000	2.950000	2.680000	2.760000	-2.731%	33,348	-45.652%
2026-02-18	3.000000	3.060000	2.660000	2.837500	-8.052%	80,194	-47.137%
2026-02-17	3.060000	3.100000	2.930000	3.086000	-3.260%	83,565	-51.393%
2026-02-13	3.160000	3.252500	3.110000	3.190000	+0.949%	14,989	-52.978%
2026-02-12	3.315000	3.400000	3.000000	3.160000	-5.847%	37,800	-52.532%
2026-02-11	3.280000	3.400000	3.160000	3.356250	+0.788%	44,014	-55.307%
2026-02-10	3.450000	3.450000	3.240000	3.330000	-2.059%	18,413	-54.955%
2026-02-09	3.310000	3.560000	3.050000	3.400000	+1.190%	157,695	-55.882%
2026-02-06	3.500000	3.500000	3.140000	3.360000	-2.609%	120,661	-55.357%
2026-02-05	3.600000	3.620000	3.400000	3.450000	-1.146%	109,559	-56.522%
2026-02-04	3.400000	3.520000	3.400000	3.490000	+1.159%	24,731	-57.020%
2026-02-03	3.590000	3.590000	3.380000	3.450000	-3.631%	83,361	-56.522%
2026-02-02	3.590000	3.630000	3.540000	3.580000	-0.556%	54,955	-58.101%
2026-01-30	3.650000	3.650000	3.530000	3.600000	-10.000%	36,995	-58.333%
2025-12-30	4.050000	4.050000	3.850000	4.000000	+393.827%	78,397	-62.500%
2025-12-29	0.810000	0.810000	0.721780	0.810000	+8.000%	390,391	+85.185%
2025-12-26	0.810000	0.815000	0.747000	0.750000	-6.250%	459,664	+100.000%
2025-12-24	0.805000	0.810000	0.761400	0.800000	+3.896%	511,006	+87.500%
2025-12-23	0.840000	0.840000	0.750000	0.770000	-4.938%	585,095	+94.805%
2025-12-22	0.820000	0.845000	0.790000	0.810000	-1.818%	1,146,704	+85.185%
2025-12-19	0.690000	0.870000	0.690000	0.825000	+18.026%	1,837,323	+81.818%
2025-12-18	0.690000	0.700000	0.640000	0.699000	+6.312%	525,369	+114.592%
2025-12-17	0.890000	0.893500	0.627200	0.657500	-26.124%	1,931,930	+128.137%
2025-12-16	0.900000	0.910000	0.875000	0.890000	+1.714%	109,372	+68.539%
2025-12-15	0.895000	0.910000	0.875000	0.875000	-2.224%	150,506	+71.429%
2025-12-12	0.913000	0.915000	0.883700	0.894900	-1.345%	98,368	+67.616%
2025-12-11	0.930000	0.930000	0.895000	0.907100	-2.462%	56,251	+65.362%
2025-12-10	0.959900	0.959900	0.915000	0.930000	-2.105%	113,747	+61.290%
2025-12-09	0.905000	0.959900	0.888600	0.950000	+4.396%	338,342	+57.895%
2025-12-08	0.890000	0.932000	0.882100	0.910000	+3.409%	329,017	+64.835%
2025-12-05	0.859900	0.890000	0.859000	0.880000	+2.539%	125,777	+70.455%
2025-12-04	0.865100	0.875000	0.856600	0.858210	-2.476%	138,766	+74.782%
2025-12-03	0.870000	0.899700	0.865000	0.880000	+1.149%	47,225	+70.455%
2025-12-02	0.880000	0.880500	0.865000	0.870000	-1.136%	54,223	+72.414%
2025-12-01	0.895000	0.900000	0.875000	0.880000	-1.101%	91,140	+70.455%
2025-11-28	0.879400	0.889800	0.860000	0.889800	+2.394%	2,568	+68.577%
2025-11-26	0.885000	0.895000	0.869000	0.869000	-0.344%	30,072	+72.612%
2025-11-25	0.900000	0.924500	0.850000	0.872000	-2.461%	90,462	+72.018%
2025-11-24	0.850000	0.950000	0.850000	0.894000	+5.176%	360,105	+67.785%
2025-11-21	0.766000	0.860000	0.724400	0.850000	+8.751%	192,557	+76.471%
2025-11-20	0.789900	0.791000	0.755200	0.781600	+3.496%	123,751	+91.914%
2025-11-19	0.755200	0.802100	0.755100	0.755200	-2.868%	52,897	+98.623%
2025-11-18	0.810000	0.810000	0.747350	0.777500	-2.263%	94,419	+92.926%
2025-11-17	0.770000	0.830000	0.770000	0.795500	+3.312%	176,481	+88.561%
2025-11-14	0.749700	0.780000	0.660000	0.770000	+2.708%	108,665	+94.805%
2025-11-13	0.723650	0.780000	0.710000	0.749700	+2.299%	41,220	+100.080%
2025-11-12	0.708800	0.749000	0.708800	0.732850	+5.568%	27,525	+104.680%
2025-11-11	0.707500	0.710000	0.684000	0.694200	-0.829%	39,970	+116.076%
2025-11-10	0.700000	0.712000	0.695000	0.700000	0.000%	212,988	+114.286%
2025-11-07	0.730000	0.750000	0.695100	0.700000	0.000%	68,179	+114.286%
2025-11-06	0.740000	0.810000	0.680100	0.700000	-4.293%	163,506	+114.286%
2025-11-05	0.745000	0.765880	0.720000	0.731400	-1.720%	66,700	+105.086%
2025-11-04	0.720000	0.850000	0.660000	0.744200	-3.187%	178,319	+101.559%
2025-11-03	0.746100	0.769000	0.721550	0.768700	+3.029%	101,314	+95.135%
2025-10-31	0.755000	0.760100	0.660000	0.746100	+1.166%	228,966	+101.045%
2025-10-30	0.750000	0.760000	0.720000	0.737500	-2.318%	104,590	+103.390%
2025-10-29	0.665870	0.810000	0.665870	0.755000	+12.351%	414,939	+98.675%
2025-10-28	0.675000	0.690000	0.661000	0.672000	-1.855%	36,597	+123.214%
2025-10-27	0.699900	0.699900	0.670000	0.684700	-0.058%	93,683	+119.074%
2025-10-24	0.690000	0.690000	0.685100	0.685100	-1.054%	24,890	+118.946%
2025-10-23	0.692000	0.699900	0.682000	0.692400	+0.058%	43,725	+116.638%
2025-10-22	0.695000	0.701700	0.685000	0.692000	-1.001%	151,129	+116.763%
2025-10-21	0.674720	0.699800	0.671600	0.699000	+3.556%	28,110	+114.592%
2025-10-20	0.672000	0.695000	0.650000	0.675000	+0.746%	34,774	+122.222%
2025-10-17	0.679800	0.690000	0.670000	0.670000	-1.442%	119,883	+123.881%
2025-10-16	0.710000	0.710000	0.677800	0.679800	-3.024%	116,202	+120.653%
2025-10-15	0.700000	0.710000	0.692000	0.701000	+0.430%	104,653	+113.980%
2025-10-14	0.690000	0.709800	0.621000	0.698000	+3.931%	273,187	+114.900%
2025-10-13	0.685000	0.685000	0.662500	0.671600	-0.060%	52,121	+123.347%
2025-10-10	0.677000	0.685050	0.620000	0.672000	-1.500%	75,231	+123.214%
2025-10-09	0.679000	0.718200	0.669400	0.682235	+0.773%	113,221	+119.866%
2025-10-08	0.690000	0.720000	0.662000	0.677000	-2.997%	198,736	+121.566%
2025-10-07	0.700000	0.700300	0.692970	0.697920	-0.297%	10,664	+114.924%
2025-10-06	0.694000	0.700000	0.667000	0.700000	+1.461%	34,195	+114.286%
2025-10-03	0.682000	0.690000	0.660000	0.689920	+0.571%	115,199	+117.417%
2025-10-02	0.701720	0.706200	0.686000	0.686000	-1.733%	17,425	+118.659%
2025-10-01	0.700000	0.706200	0.690000	0.698100	-3.710%	55,154	+114.869%
2025-09-30	0.740000	0.740000	0.695000	0.725000	-1.628%	42,016	+106.897%
2025-09-29	0.739700	0.750000	0.720000	0.737000	-0.365%	118,131	+103.528%
2025-09-26	0.720000	0.750000	0.710000	0.739700	+5.295%	187,534	+102.785%
2025-09-25	0.710000	0.729000	0.700000	0.702500	-2.431%	211,888	+113.523%
2025-09-24	0.710000	0.745000	0.700000	0.720000	+1.408%	268,031	+108.333%
2025-09-23	0.715940	0.719900	0.690000	0.710000	0.000%	162,492	+111.268%
2025-09-22	0.715000	0.719900	0.660000	0.710000	-0.699%	127,011	+111.268%
2025-09-19	0.690000	0.720000	0.687900	0.715000	+5.147%	168,644	+109.790%
2025-09-18	0.689900	0.697350	0.660000	0.680000	+3.030%	77,096	+120.588%
2025-09-17	0.630000	0.750000	0.630000	0.660000	-0.015%	54,580	+127.273%
2025-09-16	0.672800	0.690000	0.660000	0.660100	-1.771%	63,775	+127.238%
2025-09-15	0.700000	0.709800	0.629100	0.672000	-3.863%	130,546	+123.214%
2025-09-12	0.690000	0.701000	0.675000	0.699000	-0.143%	59,100	+114.592%
2025-09-11	0.702000	0.705100	0.680000	0.700000	-2.764%	62,195	+114.286%
2025-09-10	0.710000	0.720000	0.689400	0.719900	+0.911%	85,412	+108.362%
2025-09-09	0.720000	0.720000	0.711000	0.713400	-0.917%	60,800	+110.261%
2025-09-08	0.740000	0.750000	0.711000	0.720000	+1.408%	183,563	+108.333%
2025-09-05	0.740000	0.740000	0.708000	0.710000	-2.740%	63,280	+111.268%
2025-09-04	0.735000	0.740000	0.701100	0.730000	0.000%	142,979	+105.479%
2025-09-03	0.631000	0.734000	0.631000	0.730000	+16.335%	301,087	+105.479%
2025-09-02	0.600000	0.640000	0.600000	0.627500	+4.758%	215,560	+139.044%
2025-08-29	0.569000	0.610000	0.560000	0.599000	+8.889%	362,061	+150.417%
2025-08-28	0.564000	0.574300	0.550000	0.550100	+0.018%	40,050	+172.678%
2025-08-27	0.553000	0.571200	0.512900	0.550000	-3.644%	56,264	+172.727%
2025-08-26	0.571200	0.571200	0.556360	0.570800	+1.910%	37,300	+162.789%
2025-08-25	0.579900	0.579900	0.541000	0.560100	-1.737%	120,965	+167.809%
2025-08-22	0.575000	0.575000	0.563000	0.570000	-0.870%	8,168	+163.158%
2025-08-21	0.562500	0.575000	0.560000	0.575000	+4.545%	12,000	+160.870%
2025-08-20	0.572970	0.579900	0.550000	0.550000	-3.509%	77,100	+172.727%
2025-08-19	0.565000	0.579900	0.549370	0.570000	-0.818%	233,638	+163.158%
2025-08-18	0.595000	0.600000	0.565000	0.574700	-3.412%	133,241	+161.006%
2025-08-15	0.630250	0.630250	0.595000	0.595000	-5.255%	211,569	+152.101%
2025-08-14	0.635500	0.640000	0.627000	0.628000	+0.400%	26,603	+138.854%
2025-08-13	0.600000	0.630000	0.595100	0.625500	+0.887%	116,973	+139.808%
2025-08-12	0.600000	0.637000	0.595000	0.620000	+5.117%	152,452	+141.935%
2025-08-11	0.600000	0.600000	0.540000	0.589820	+1.693%	63,893	+154.315%
2025-08-08	0.610000	0.610000	0.554100	0.580000	-1.645%	52,740	+158.621%
2025-08-07	0.589700	0.589700	0.586410	0.589700	+2.024%	7,719	+154.367%
2025-08-06	0.589700	0.589700	0.575000	0.578000	-1.493%	56,950	+159.516%
2025-08-05	0.600000	0.600000	0.575000	0.586760	-0.549%	40,060	+155.641%
2025-08-04	0.600000	0.600000	0.590000	0.590000	-1.338%	53,388	+154.237%
2025-08-01	0.609700	0.609700	0.585000	0.598000	-1.483%	67,553	+150.836%
2025-07-31	0.610000	0.610000	0.607000	0.607000	-0.752%	1,335	+147.117%
2025-07-30	0.610000	0.617000	0.575000	0.611600	-1.275%	50,024	+145.258%
2025-07-29	0.655500	0.655500	0.619500	0.619500	-3.804%	6,875	+142.131%
2025-07-28	0.630000	0.650000	0.620000	0.644000	-0.923%	33,611	+132.919%
2025-07-25	0.624950	0.650000	0.563000	0.650000	+4.839%	99,300	+130.769%
2025-07-24	0.639900	0.640000	0.565000	0.620000	-2.362%	249,647	+141.935%
2025-07-23	0.631250	0.635000	0.631250	0.635000	+0.506%	6,150	+136.220%
2025-07-22	0.620000	0.631800	0.619400	0.631800	+1.903%	178,258	+137.417%
2025-07-21	0.642400	0.650000	0.619000	0.620000	-3.861%	64,505	+141.935%
2025-07-18	0.600000	0.646600	0.600000	0.644900	+5.721%	25,268	+132.594%
2025-07-17	0.601900	0.636720	0.601000	0.610000	+1.329%	17,860	+145.902%
2025-07-16	0.645000	0.645000	0.570000	0.602000	-6.667%	196,144	+149.169%
2025-07-15	0.670000	0.671000	0.640000	0.645000	-3.008%	50,125	+132.558%
2025-07-14	0.638000	0.672000	0.620000	0.665000	+4.232%	147,211	+125.564%
2025-07-11	0.649000	0.650000	0.633000	0.638000	-1.695%	42,189	+135.110%
2025-07-10	0.630000	0.650000	0.630000	0.649000	-0.154%	8,305	+131.125%
2025-07-09	0.650000	0.650000	0.612000	0.650000	0.000%	42,827	+130.769%
2025-07-08	0.636000	0.677000	0.610000	0.650000	0.000%	124,947	+130.769%
2025-07-07	0.715000	0.727000	0.552600	0.650000	-9.091%	300,192	+130.769%
2025-07-03	0.670000	0.715000	0.670000	0.715000	+5.147%	44,715	+109.790%
2025-07-02	0.695500	0.695500	0.640000	0.680000	-2.229%	209,524	+120.588%
2025-07-01	0.674900	0.695500	0.666980	0.695500	+3.037%	29,383	+115.672%
2025-06-30	0.694700	0.700000	0.670000	0.675000	-2.174%	99,632	+122.222%
2025-06-27	0.700000	0.700000	0.665000	0.690000	-0.719%	164,978	+117.391%
2025-06-26	0.691000	0.713360	0.691000	0.695000	+0.115%	25,536	+115.827%
2025-06-25	0.700000	0.704280	0.690000	0.694200	+0.419%	44,607	+116.076%
2025-06-24	0.670000	0.732500	0.644000	0.691300	+3.179%	228,280	+116.982%
2025-06-23	0.650000	0.710000	0.620000	0.670000	+3.077%	595,977	+123.881%
2025-06-20	0.550000	0.720000	0.550000	0.650000	+21.043%	1,295,212	+130.769%
2025-06-18	0.537000	0.537000	0.525000	0.537000	-0.556%	42,915	+179.330%
2025-06-17	0.550000	0.550000	0.520000	0.540000	-1.800%	32,939	+177.778%
2025-06-16	0.530000	0.550000	0.528530	0.549900	+3.755%	31,059	+172.777%
2025-06-13	0.526080	0.530000	0.525100	0.530000	+0.379%	2,207	+183.019%
2025-06-12	0.529250	0.530000	0.527700	0.528000	-0.340%	47,885	+184.091%
2025-06-11	0.520000	0.548000	0.518760	0.529800	+5.960%	452,504	+183.126%
2025-06-10	0.499000	0.510000	0.493500	0.500000	0.000%	74,159	+200.000%
2025-06-09	0.500000	0.511980	0.488000	0.500000	-1.961%	188,540	+200.000%
2025-06-06	0.495980	0.510000	0.481000	0.510000	-0.763%	89,169	+194.118%
2025-06-05	0.500000	0.520000	0.493725	0.513920	+0.769%	30,037	+191.874%
2025-06-04	0.518800	0.518800	0.481000	0.510000	-1.696%	13,299	+194.118%
2025-06-03	0.518800	0.520000	0.518800	0.518800	0.000%	17,334	+189.129%
2025-06-02	0.523125	0.523125	0.518800	0.518800	-0.613%	7,252	+189.129%
2025-05-30	0.528000	0.528000	0.516700	0.522000	-1.136%	2,590	+187.356%
2025-05-29	0.510000	0.528000	0.503000	0.528000	+2.475%	30,025	+184.091%
2025-05-28	0.515000	0.520500	0.511000	0.515250	-0.338%	25,970	+191.121%
2025-05-27	0.510000	0.519900	0.503000	0.517000	+0.388%	13,395	+190.135%
2025-05-23	0.500000	0.515000	0.490100	0.515000	+0.058%	34,956	+191.262%
2025-05-22	0.514175	0.514700	0.500000	0.514700	+2.123%	144,686	+191.432%
2025-05-21	0.520000	0.525000	0.500100	0.504000	-1.957%	14,500	+197.619%
2025-05-20	0.518000	0.524700	0.510000	0.514060	+2.402%	24,358	+191.795%
2025-05-19	0.510000	0.516200	0.488000	0.502000	-3.462%	112,783	+198.805%
2025-05-16	0.531000	0.531000	0.500000	0.520000	-1.887%	110,034	+188.462%
2025-05-15	0.545000	0.545000	0.530000	0.530000	-0.953%	32,204	+183.019%
2025-05-14	0.545000	0.545000	0.530000	0.535100	-1.643%	103,500	+180.321%
2025-05-13	0.531060	0.544040	0.531000	0.544040	+6.382%	79,431	+175.715%
2025-05-12	0.515000	0.548500	0.500000	0.511400	-1.179%	163,746	+193.312%
2025-05-09	0.519500	0.522100	0.502000	0.517500	-0.385%	27,901	+189.855%
2025-05-08	0.525000	0.527700	0.515000	0.519500	-1.066%	23,840	+188.739%
2025-05-06	0.530000	0.540100	0.525000	0.525100	-2.245%	21,720	+185.660%
2025-05-05	0.532500	0.540000	0.500000	0.537160	-1.439%	106,131	+179.246%
2025-05-02	0.530000	0.545000	0.518000	0.545000	+3.073%	44,808	+175.229%
2025-05-01	0.528020	0.540000	0.520000	0.528750	+1.663%	19,001	+183.688%
2025-04-30	0.540000	0.545000	0.520100	0.520100	-3.685%	22,795	+188.406%
2025-04-29	0.550000	0.550000	0.530000	0.540000	0.000%	43,262	+177.778%
2025-04-28	0.540000	0.540000	0.520000	0.540000	0.000%	32,545	+177.778%
2025-04-25	0.528000	0.540000	0.528000	0.540000	0.000%	3,252	+177.778%
2025-04-24	0.529000	0.560000	0.505000	0.540000	+10.159%	58,966	+177.778%
2025-04-23	0.500000	0.500000	0.490200	0.490200	+0.129%	134,650	+205.998%
2025-04-22	0.470000	0.540600	0.465700	0.489570	+6.197%	102,552	+206.391%
2025-04-21	0.460000	0.470000	0.430100	0.461000	-0.647%	23,377	+225.380%
2025-04-17	0.445625	0.464000	0.445000	0.464000	+3.687%	54,382	+223.276%
2025-04-16	0.463675	0.463675	0.447000	0.447500	-0.556%	8,500	+235.196%
2025-04-15	0.450000	0.450000	0.445000	0.450000	-2.174%	10,638	+233.333%
2025-04-14	0.450000	0.460000	0.445000	0.460000	+1.545%	12,000	+226.087%
2025-04-11	0.452600	0.463000	0.450000	0.453000	+0.667%	42,489	+231.126%
2025-04-10	0.453600	0.455000	0.400000	0.450000	+0.098%	448,028	+233.333%
2025-04-09	0.451250	0.460000	0.415000	0.449560	+1.025%	80,170	+233.660%
2025-04-08	0.427100	0.473000	0.418500	0.445000	+4.215%	101,417	+237.079%
2025-04-07	0.452200	0.452200	0.415000	0.427000	-9.916%	104,824	+251.288%
2025-04-04	0.471000	0.474400	0.448000	0.474000	-1.250%	192,237	+216.456%
2025-04-03	0.485500	0.486625	0.470000	0.480000	-3.614%	67,789	+212.500%
2025-04-02	0.504400	0.504400	0.480800	0.498000	+1.633%	86,071	+201.205%
2025-04-01	0.508800	0.508800	0.489500	0.490000	-2.000%	35,322	+206.122%
2025-03-31	0.501400	0.504900	0.495100	0.500000	-0.279%	7,982	+200.000%
2025-03-28	0.530000	0.580000	0.490700	0.501400	-4.495%	56,707	+199.162%
2025-03-27	0.520000	0.540000	0.520000	0.525000	-1.018%	46,274	+185.714%
2025-03-26	0.530000	0.538000	0.530000	0.530400	+0.741%	21,594	+182.805%
2025-03-25	0.510500	0.526500	0.507980	0.526500	+3.530%	11,831	+184.900%
2025-03-24	0.502100	0.515000	0.502100	0.508550	+0.903%	7,791	+194.956%
2025-03-21	0.515000	0.515000	0.497050	0.504000	-3.077%	58,444	+197.619%
2025-03-20	0.495100	0.530000	0.495000	0.520000	+5.051%	150,713	+188.462%
2025-03-19	0.500000	0.524200	0.475500	0.495000	+4.211%	227,466	+203.030%
2025-03-18	0.475000	0.511600	0.425000	0.475000	-3.061%	228,276	+215.789%
2025-03-17	0.480000	0.490000	0.470000	0.490000	-1.010%	18,253	+206.122%
2025-03-14	0.455000	0.495000	0.438100	0.495000	+8.791%	163,430	+203.030%

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

BCHT
Birchtech Corp.
stock NYSEAMERICAN