BurTech Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2024	11.20	11.20	11.20	11.20	11.20	-	722
Aug 16, 2024	11.20	11.20	11.20	11.20	11.20	-	10
Aug 15, 2024	11.21	11.21	11.20	11.20	11.20	0.09%	608
Aug 14, 2024	11.20	11.20	11.19	11.19	11.19	-	300,133
Aug 13, 2024	11.19	11.19	11.19	11.19	11.19	-	99
Aug 12, 2024	11.19	11.19	11.19	11.19	11.19	0.27%	1,207
Aug 9, 2024	11.17	11.17	11.16	11.16	11.16	-	1,073
Aug 8, 2024	11.16	11.16	11.16	11.16	11.16	-0.27%	1,400
Aug 7, 2024	11.19	11.19	11.19	11.19	11.19	-0.18%	3,398
Aug 6, 2024	11.21	11.21	11.21	11.21	11.21	0.20%	1,132
Aug 5, 2024	11.19	11.19	11.19	11.19	11.19	-0.20%	110
Aug 2, 2024	11.13	11.21	11.12	11.21	11.21	0.09%	1,276
Aug 1, 2024	11.20	11.20	11.20	11.20	11.20	-	106
Jul 31, 2024	11.20	11.20	11.20	11.20	11.20	-	22
Jul 30, 2024	11.20	11.20	11.20	11.20	11.20	0.04%	759
Jul 29, 2024	11.20	11.20	11.20	11.20	11.20	0.09%	1,187
Jul 26, 2024	11.19	11.19	11.19	11.19	11.19	-0.13%	3,084
Jul 25, 2024	11.20	11.20	11.20	11.20	11.20	-	308
Jul 24, 2024	11.20	11.20	11.20	11.20	11.20	-	50
Jul 23, 2024	11.18	11.22	11.17	11.20	11.20	0.09%	9,896
Jul 22, 2024	11.20	11.20	11.19	11.19	11.19	-	1,692
Jul 19, 2024	11.18	11.19	11.18	11.19	11.19	0.27%	76,738
Jul 18, 2024	11.18	11.18	11.16	11.16	11.16	-0.09%	4,530
Jul 17, 2024	11.19	11.20	11.17	11.17	11.17	-0.04%	3,602
Jul 16, 2024	11.20	11.20	11.17	11.18	11.18	-0.22%	2,706
Jul 15, 2024	11.20	11.20	11.20	11.20	11.20	0.36%	887
Jul 12, 2024	11.20	11.20	11.16	11.16	11.16	0.04%	874
Jul 11, 2024	11.18	11.18	11.16	11.16	11.16	-0.40%	23,049
Jul 10, 2024	11.18	11.20	11.18	11.20	11.20	-	3,101
Jul 9, 2024	11.14	11.22	11.14	11.20	11.20	0.09%	237,689
Jul 8, 2024	11.19	11.19	11.19	11.19	11.19	-	170
Jul 5, 2024	11.20	11.20	11.19	11.19	11.19	0.36%	211
Jul 3, 2024	11.15	11.15	11.15	11.15	11.15	-	3
Jul 2, 2024	11.14	11.15	11.14	11.15	11.15	-0.45%	803