BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.164
-0.017 (-0.76%)
Oct 29, 2025, 11:11 AM EDT - Market open

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.182.182.072.15--1.61%400,038
Oct 28, 20252.282.292.152.182.18-4.39%752,883
Oct 27, 20252.342.402.262.282.28-2.15%748,123
Oct 24, 20252.282.462.252.332.333.10%784,028
Oct 23, 20252.202.282.142.262.261.80%647,838
Oct 22, 20252.182.312.132.222.220.91%766,390
Oct 21, 20252.252.302.182.202.20-3.93%858,478
Oct 20, 20252.352.402.282.292.29-0.87%598,825
Oct 17, 20252.452.482.262.312.31-6.10%943,785
Oct 16, 20252.702.702.422.462.46-8.21%1,102,280
Oct 15, 20252.712.762.612.682.682.29%1,058,943
Oct 14, 20252.612.712.522.622.620.38%1,008,253
Oct 13, 20252.572.652.502.612.612.76%1,096,425
Oct 10, 20252.812.812.522.542.54-8.63%1,419,821
Oct 9, 20252.742.872.682.782.784.51%1,872,215
Oct 8, 20252.462.702.462.662.666.40%1,555,884
Oct 7, 20252.572.572.422.502.50-1.96%927,984
Oct 6, 20252.512.622.482.552.550.79%1,320,745
Oct 3, 20252.632.692.472.532.53-4.17%1,248,103
Oct 2, 20252.612.702.522.642.642.72%1,322,734
Oct 1, 20252.502.612.502.572.570.39%785,668
Sep 30, 20252.612.612.482.562.56-2.29%1,054,030
Sep 29, 20252.772.862.522.622.62-2.96%1,304,546
Sep 26, 20252.962.962.662.702.70-4.26%1,306,808
Sep 25, 20252.622.852.512.822.829.30%1,615,268
Sep 24, 20252.492.582.472.582.584.45%696,982
Sep 23, 20252.752.832.472.472.47-11.15%1,970,137
Sep 22, 20252.892.952.782.782.78-7.02%1,521,378
Sep 19, 20253.003.122.942.992.99-0.66%1,438,739
Sep 18, 20252.963.192.953.013.013.79%1,715,765
Sep 17, 20252.983.052.862.902.90-3.01%1,324,633
Sep 16, 20253.173.172.972.992.99-5.68%1,471,320
Sep 15, 20253.003.192.913.173.171.93%2,189,099
Sep 12, 20253.393.413.093.113.11-8.26%2,585,371
Sep 11, 20253.533.753.353.393.39-3.69%2,883,794
Sep 10, 20253.603.953.513.523.52-1.68%3,956,085
Sep 9, 20253.933.943.573.583.58-15.37%2,343,533
Sep 8, 20253.764.293.764.234.2311.61%2,479,914
Sep 5, 20253.564.043.563.793.796.16%2,853,828
Sep 4, 20253.483.723.483.573.57-1.38%1,835,724
Sep 3, 20253.783.803.413.623.62-4.74%2,767,661
Sep 2, 20253.984.203.773.803.80-6.17%3,116,984
Aug 29, 20254.094.093.804.054.05-1.22%2,749,220
Aug 28, 20253.914.263.814.104.103.54%6,185,924
Aug 27, 20254.925.193.933.963.96-24.43%39,695,389
Aug 26, 20254.975.254.745.245.241.55%8,255,123
Aug 25, 20254.915.184.715.165.163.61%3,085,641
Aug 22, 20255.245.604.904.984.98-4.78%3,961,741
Aug 21, 20254.875.424.705.235.233.77%4,090,809
Aug 20, 20254.945.224.465.045.042.44%5,481,694