BioXcel Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.02	0.04	0.02	0.04	0.04	-41.92%	6,288,291
Sep 4, 2026	0.09	0.09	0.07	0.07	0.07	-37.11%	47,480,718
Sep 3, 2026	0.12	0.13	0.11	0.12	0.12	9.81%	151,001,589
Sep 2, 2026	0.13	0.20	0.11	0.11	0.11	-21.90%	46,794,595
Sep 1, 2026	0.14	0.14	0.12	0.14	0.14	-15.85%	15,689,066
Aug 31, 2026	0.15	0.17	0.14	0.16	0.16	-10.25%	10,782,691
Aug 28, 2026	0.22	0.23	0.16	0.18	0.18	-74.76%	58,562,829
Aug 27, 2026	0.75	0.76	0.70	0.72	0.72	-7.85%	1,084,173
Aug 26, 2026	0.76	0.79	0.74	0.78	0.78	5.09%	902,201
Aug 25, 2026	0.78	0.81	0.71	0.74	0.74	-2.42%	1,583,320
Aug 24, 2026	0.80	0.83	0.75	0.76	0.76	-5.37%	1,123,236
Aug 21, 2026	0.81	0.86	0.79	0.80	0.80	0.66%	1,239,566
Aug 20, 2026	0.84	0.84	0.80	0.80	0.80	-3.49%	902,319
Aug 19, 2026	0.79	0.86	0.79	0.83	0.83	4.46%	797,612
Aug 18, 2026	0.85	0.90	0.78	0.79	0.79	-11.00%	1,848,123
Aug 17, 2026	1.03	1.03	0.85	0.89	0.89	-25.21%	2,199,616
Aug 14, 2026	1.11	1.24	1.02	1.19	1.19	5.31%	2,031,440
Aug 13, 2026	1.10	1.16	1.05	1.13	1.13	6.60%	1,087,230
Aug 12, 2026	0.96	1.09	0.96	1.06	1.06	13.75%	1,112,472
Aug 11, 2026	0.97	1.02	0.92	0.93	0.93	0.43%	922,502
Aug 10, 2026	0.90	0.96	0.89	0.93	0.93	2.91%	639,135
Aug 7, 2026	0.84	0.92	0.84	0.90	0.90	8.61%	526,180
Aug 6, 2026	0.84	0.85	0.80	0.83	0.83	-1.24%	355,784
Aug 5, 2026	0.87	0.89	0.84	0.84	0.84	-2.32%	319,940
Aug 4, 2026	0.86	0.89	0.86	0.86	0.86	1.53%	457,449
Aug 3, 2026	0.81	0.88	0.80	0.85	0.85	4.90%	695,594
Jul 31, 2026	0.79	0.84	0.78	0.81	0.81	1.92%	499,492
Jul 30, 2026	0.79	0.81	0.75	0.79	0.79	-1.20%	763,722
Jul 29, 2026	0.84	0.85	0.79	0.80	0.80	-5.04%	377,844
Jul 28, 2026	0.88	0.88	0.83	0.85	0.85	-2.54%	370,349
Jul 27, 2026	0.85	0.88	0.84	0.87	0.87	2.30%	262,018
Jul 24, 2026	0.89	0.89	0.83	0.85	0.85	-2.62%	259,111
Jul 23, 2026	0.88	0.90	0.84	0.87	0.87	-1.08%	345,074
Jul 22, 2026	0.91	0.92	0.87	0.88	0.88	-1.98%	250,681
Jul 21, 2026	0.89	0.91	0.86	0.90	0.90	1.70%	278,818
Jul 20, 2026	0.89	0.92	0.84	0.88	0.88	-0.54%	461,820
Jul 17, 2026	0.87	0.89	0.80	0.89	0.89	1.99%	647,321
Jul 16, 2026	0.91	0.93	0.85	0.87	0.87	-5.58%	749,748
Jul 15, 2026	1.04	1.05	0.89	0.92	0.92	-10.53%	1,565,526
Jul 14, 2026	0.88	1.17	0.88	1.03	1.03	16.75%	4,830,273
Jul 13, 2026	0.81	0.93	0.81	0.88	0.88	7.91%	1,456,586
Jul 10, 2026	0.83	0.87	0.79	0.82	0.82	-2.42%	712,109
Jul 9, 2026	0.80	0.88	0.74	0.84	0.84	4.44%	2,210,527
Jul 8, 2026	1.05	1.05	0.79	0.80	0.80	-22.87%	5,211,365
Jul 7, 2026	1.11	1.12	1.04	1.04	1.04	-5.45%	4,021,470
Jul 6, 2026	1.35	1.35	1.10	1.10	1.10	-20.29%	4,085,637
Jul 2, 2026	1.39	1.42	1.34	1.38	1.38	0.73%	316,469
Jul 1, 2026	1.38	1.42	1.36	1.37	1.37	-2.84%	333,373
Jun 30, 2026	1.40	1.43	1.38	1.41	1.41	0.71%	348,432
Jun 29, 2026	1.30	1.46	1.28	1.40	1.40	6.87%	1,136,118