BurTech Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	10.47	16.70	9.25	13.09	13.09	27.71%	50,645
Jan 10, 2025	12.50	12.97	10.00	10.25	10.25	-21.15%	8,954
Jan 8, 2025	13.00	13.00	12.00	13.00	13.00	-3.70%	9,758
Jan 7, 2025	13.00	13.50	12.85	13.50	13.50	3.85%	10,866
Jan 6, 2025	13.50	13.50	12.90	13.00	13.00	-0.76%	13,300
Jan 3, 2025	16.00	16.00	12.93	13.10	13.10	-12.67%	13,451
Jan 2, 2025	17.40	17.40	14.87	15.00	15.00	-	4,319
Dec 31, 2024	13.00	15.00	11.57	15.00	15.00	15.38%	771,555
Dec 30, 2024	20.00	20.00	12.83	13.00	13.00	-6.47%	13,734
Dec 27, 2024	13.17	24.00	12.50	13.90	13.90	5.54%	10,368
Dec 26, 2024	14.50	14.50	13.17	13.17	13.17	-9.11%	7,120
Dec 24, 2024	24.00	25.00	13.00	14.49	14.49	-3.40%	24,222
Dec 23, 2024	15.00	29.61	15.00	15.00	15.00	13.85%	2,989
Dec 20, 2024	12.50	13.18	12.50	13.18	13.18	9.79%	769
Dec 19, 2024	11.55	12.00	11.55	12.00	12.00	3.90%	1,150
Dec 18, 2024	11.60	11.76	11.53	11.55	11.55	-0.94%	22,300
Dec 17, 2024	11.62	11.76	11.62	11.66	11.66	0.52%	21,680
Dec 16, 2024	11.65	11.66	11.57	11.60	11.60	0.26%	370,305
Dec 13, 2024	11.78	11.78	11.57	11.57	11.57	-0.26%	10,605
Dec 12, 2024	11.59	11.60	11.57	11.60	11.60	0.26%	28,321
Dec 11, 2024	11.50	11.57	11.50	11.57	11.57	0.09%	56,914
Dec 10, 2024	11.56	11.57	11.56	11.56	11.56	-0.09%	6,227
Dec 9, 2024	11.54	11.57	11.54	11.57	11.57	-	5,793
Dec 6, 2024	11.55	11.58	11.55	11.57	11.57	-	22,028
Dec 5, 2024	11.49	11.62	11.49	11.57	11.57	0.17%	14,091
Dec 4, 2024	11.52	11.55	11.51	11.55	11.55	0.03%	810,379
Dec 3, 2024	11.50	11.64	11.47	11.55	11.55	0.40%	45,968
Dec 2, 2024	11.46	11.50	11.45	11.50	11.50	0.26%	28,917
Nov 29, 2024	11.47	11.47	11.47	11.47	11.47	-	2,707
Nov 27, 2024	11.40	11.54	11.40	11.47	11.47	0.26%	1,409,784
Nov 26, 2024	11.40	11.44	11.40	11.44	11.44	-	16,118
Nov 25, 2024	11.42	11.44	11.41	11.44	11.44	0.26%	19,342
Nov 22, 2024	11.40	11.41	11.40	11.41	11.41	0.09%	2,118
Nov 21, 2024	11.40	11.40	11.40	11.40	11.40	-	70
Nov 20, 2024	11.40	11.40	11.40	11.40	11.40	-0.09%	6,084
Nov 19, 2024	11.37	11.41	11.37	11.41	11.41	0.18%	28,843
Nov 18, 2024	11.39	11.39	11.39	11.39	11.39	-	12
Nov 15, 2024	11.41	11.41	11.39	11.39	11.39	-0.18%	6,242
Nov 14, 2024	11.41	11.41	11.41	11.41	11.41	-	9
Nov 13, 2024	11.41	11.41	11.41	11.41	11.41	-	34
Nov 12, 2024	11.40	11.41	11.40	11.41	11.41	0.09%	6,477
Nov 11, 2024	11.34	11.40	11.34	11.40	11.40	0.53%	5,976
Nov 8, 2024	11.34	11.34	11.34	11.34	11.34	-0.33%	980
Nov 7, 2024	11.38	11.38	11.38	11.38	11.38	0.18%	564
Nov 6, 2024	11.35	11.36	11.35	11.36	11.36	0.15%	297
Nov 5, 2024	11.34	11.34	11.34	11.34	11.34	-	28
Nov 4, 2024	11.36	11.36	11.34	11.34	11.34	-0.35%	1,474
Nov 1, 2024	11.38	11.38	11.38	11.38	11.38	-	73
Oct 31, 2024	11.38	11.38	11.38	11.38	11.38	-	98
Oct 30, 2024	11.38	11.38	11.38	11.38	11.38	-	46
Oct 29, 2024	11.38	11.38	11.38	11.38	11.38	0.09%	1,164
Oct 28, 2024	11.37	11.37	11.37	11.37	11.37	-	2
Oct 25, 2024	11.37	11.37	11.37	11.37	11.37	0.18%	279
Oct 24, 2024	11.35	11.35	11.35	11.35	11.35	-0.26%	1,473
Oct 23, 2024	11.38	11.38	11.38	11.38	11.38	0.13%	5,402
Oct 22, 2024	11.37	11.37	11.37	11.37	11.37	-	22
Oct 21, 2024	11.37	11.37	11.37	11.37	11.37	0.04%	194
Oct 18, 2024	11.36	11.36	11.36	11.36	11.36	-0.09%	50,089
Oct 17, 2024	11.37	11.37	11.37	11.37	11.37	-	66
Oct 16, 2024	11.37	11.37	11.37	11.37	11.37	-	6
Oct 15, 2024	11.37	11.37	11.37	11.37	11.37	-	43
Oct 14, 2024	11.36	11.37	11.36	11.37	11.37	0.53%	729
Oct 11, 2024	11.30	11.36	11.30	11.31	11.31	-0.20%	16,017
Oct 10, 2024	11.33	11.33	11.33	11.33	11.33	-	29
Oct 9, 2024	11.29	11.36	11.28	11.33	11.33	-0.15%	7,796
Oct 8, 2024	11.35	11.35	11.35	11.35	11.35	-0.09%	122
Oct 7, 2024	11.36	11.36	11.36	11.36	11.36	0.44%	325
Oct 4, 2024	11.33	11.33	11.28	11.31	11.31	0.27%	521
Oct 3, 2024	11.28	11.28	11.28	11.28	11.28	-	8
Oct 2, 2024	11.28	11.28	11.28	11.28	11.28	-	-
Oct 1, 2024	11.28	11.28	11.28	11.28	11.28	-	12
Sep 30, 2024	11.28	11.28	11.28	11.28	11.28	-	782
Sep 27, 2024	11.28	11.28	11.28	11.28	11.28	-	-
Sep 26, 2024	11.28	11.28	11.28	11.28	11.28	-	-
Sep 25, 2024	11.28	11.28	11.28	11.28	11.28	-0.18%	544
Sep 24, 2024	11.31	11.31	11.30	11.30	11.30	0.44%	3,221
Sep 23, 2024	11.25	11.25	11.25	11.25	11.25	-	37
Sep 20, 2024	11.25	11.25	11.25	11.25	11.25	-	6,404
Sep 19, 2024	11.25	11.25	11.25	11.25	11.25	-	104
Sep 18, 2024	11.27	11.27	11.25	11.25	11.25	-	518,666
Sep 17, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Sep 16, 2024	11.25	11.25	11.25	11.25	11.25	-	3
Sep 13, 2024	11.25	11.25	11.25	11.25	11.25	-	18
Sep 12, 2024	11.25	11.25	11.25	11.25	11.25	-	21
Sep 11, 2024	11.26	11.26	11.25	11.25	11.25	-0.28%	439
Sep 10, 2024	11.28	11.28	11.28	11.28	11.28	-	1
Sep 9, 2024	11.28	11.28	11.28	11.28	11.28	-	77
Sep 6, 2024	11.28	11.28	11.28	11.28	11.28	0.33%	141
Sep 5, 2024	11.25	11.25	11.25	11.25	11.25	-	2
Sep 4, 2024	11.22	11.25	11.22	11.25	11.25	0.13%	5,566
Sep 3, 2024	11.22	11.23	11.22	11.23	11.23	-0.04%	78,096
Aug 30, 2024	11.23	11.24	11.23	11.24	11.24	0.13%	7,322
Aug 29, 2024	11.22	11.22	11.22	11.22	11.22	-	630
Aug 28, 2024	11.22	11.22	11.22	11.22	11.22	0.04%	224
Aug 27, 2024	11.22	11.22	11.22	11.22	11.22	0.04%	7,105
Aug 26, 2024	11.20	11.21	11.20	11.21	11.21	0.09%	5,899
Aug 23, 2024	11.22	11.22	11.20	11.20	11.20	0.09%	6,194
Aug 22, 2024	11.19	11.19	11.19	11.19	11.19	-	123
Aug 21, 2024	11.19	11.19	11.19	11.19	11.19	-	1,679
Aug 20, 2024	11.19	11.19	11.19	11.19	11.19	-0.09%	211