BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 6.30
-0.40 (-5.97%)
Aug 6, 2025, 4:00 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.75 | 6.99 | 6.19 | 6.30 | - | -5.97% | 367,599 |
| Aug 5, 2025 | 7.22 | 7.28 | 6.62 | 6.70 | - | 6.01% | 328,037 |
| Aug 1, 2025 | 5.70 | 6.88 | 5.62 | 6.32 | - | 1.44% | 224,779 |
| Jul 31, 2025 | 6.21 | 6.65 | 6.21 | 6.23 | - | 0.32% | 263,268 |
| Jul 30, 2025 | 5.97 | 6.56 | 5.20 | 6.21 | - | 3.67% | 503,300 |
| Jul 29, 2025 | 6.81 | 6.91 | 5.85 | 5.99 | - | -11.13% | 526,108 |
| Jul 28, 2025 | 7.08 | 7.33 | 6.50 | 6.74 | - | -3.02% | 245,036 |
| Jul 25, 2025 | 7.50 | 7.50 | 6.68 | 6.95 | - | -4.40% | 296,480 |
| Jul 24, 2025 | 7.64 | 7.92 | 6.72 | 7.27 | - | -3.71% | 303,066 |
| Jul 23, 2025 | 6.60 | 7.80 | 6.50 | 7.55 | - | 19.09% | 621,403 |
| Jul 22, 2025 | 6.95 | 6.95 | 5.60 | 6.34 | - | -10.07% | 1,345,701 |
| Jul 21, 2025 | 8.45 | 8.45 | 6.85 | 7.05 | - | -16.17% | 655,548 |
| Jul 18, 2025 | 8.78 | 8.87 | 8.30 | 8.41 | - | -3.11% | 245,845 |
| Jul 17, 2025 | 8.39 | 9.29 | 8.28 | 8.68 | - | 5.08% | 458,472 |
| Jul 16, 2025 | 8.39 | 8.73 | 7.77 | 8.26 | - | -0.24% | 432,478 |
| Jul 15, 2025 | 8.80 | 8.91 | 7.68 | 8.28 | - | -5.37% | 571,443 |
| Jul 14, 2025 | 10.00 | 10.15 | 8.61 | 8.75 | - | -13.19% | 722,427 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 8.97% | 100 |
| Jul 10, 2025 | 8.34 | 9.78 | 8.34 | 9.25 | - | 12.67% | 671,030 |
| Jul 9, 2025 | 8.96 | 9.75 | 8.08 | 8.21 | - | -8.78% | 794,735 |
| Jul 8, 2025 | 10.45 | 11.49 | 9.00 | 9.00 | - | -13.21% | 1,512,929 |
| Jul 7, 2025 | 9.04 | 10.51 | 9.00 | 10.37 | - | 16.52% | 1,085,983 |
| Jul 4, 2025 | 8.57 | 8.90 | 8.00 | 8.90 | - | 4.83% | 285,112 |
| Jul 3, 2025 | 8.81 | 9.55 | 8.14 | 8.49 | - | -4.07% | 1,157,043 |
| Jul 2, 2025 | 7.00 | 9.25 | 6.75 | 8.85 | - | 30.53% | 1,067,795 |
| Jun 30, 2025 | 7.62 | 8.00 | 6.16 | 6.78 | - | -11.95% | 1,289,090 |
| Jun 27, 2025 | 6.00 | 7.91 | 6.00 | 7.70 | - | 32.76% | 1,515,967 |
| Jun 26, 2025 | 4.90 | 5.97 | 4.90 | 5.80 | - | 18.37% | 1,112,815 |
| Jun 25, 2025 | 4.65 | 4.93 | 4.59 | 4.90 | - | 8.17% | 523,980 |
| Jun 24, 2025 | 3.99 | 4.55 | 3.96 | 4.53 | - | 20.48% | 737,989 |
| Jun 23, 2025 | 3.97 | 4.01 | 3.43 | 3.76 | - | -3.84% | 363,536 |
| Jun 20, 2025 | 3.77 | 4.40 | 3.73 | 3.91 | - | -1.01% | 499,039 |
| Jun 19, 2025 | 3.48 | 3.95 | 3.42 | 3.95 | - | 17.56% | 277,020 |
| Jun 18, 2025 | 4.07 | 4.12 | 3.25 | 3.36 | - | -17.04% | 392,041 |
| Jun 17, 2025 | 4.41 | 4.50 | 4.05 | 4.05 | - | -7.53% | 218,549 |
| Jun 16, 2025 | 4.39 | 4.71 | 4.35 | 4.38 | - | - | 369,307 |
| Jun 13, 2025 | 4.58 | 4.64 | 4.35 | 4.38 | - | -5.60% | 300,867 |
| Jun 12, 2025 | 4.70 | 4.79 | 4.58 | 4.64 | - | -2.32% | 344,269 |
| Jun 11, 2025 | 4.71 | 4.79 | 4.64 | 4.75 | - | 5.56% | 457,747 |
| Jun 10, 2025 | 4.43 | 4.74 | 4.41 | 4.50 | - | - | 431,713 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5.88% | 400 |
| Jun 6, 2025 | 3.91 | 4.28 | 3.91 | 4.25 | - | 7.87% | 327,562 |
| Jun 5, 2025 | 3.75 | 4.11 | 3.75 | 3.94 | - | -2.48% | 320,131 |
| Jun 4, 2025 | 3.98 | 4.10 | 3.96 | 4.04 | - | -0.25% | 212,965 |
| Jun 3, 2025 | 3.97 | 4.16 | 3.95 | 4.05 | - | 3.05% | 246,627 |
| Jun 2, 2025 | 3.81 | 4.43 | 3.81 | 3.93 | - | 2.08% | 342,219 |
| May 30, 2025 | 4.10 | 4.23 | 3.72 | 3.85 | - | -10.47% | 424,995 |
| May 29, 2025 | 4.44 | 4.78 | 4.27 | 4.30 | - | -3.37% | 345,299 |
| May 28, 2025 | 4.03 | 5.11 | 3.91 | 4.45 | - | 10.15% | 452,733 |
| May 27, 2025 | 4.09 | 4.17 | 3.85 | 4.04 | - | 2.02% | 360,835 |