BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.660
+0.160 (6.40%)
At close: Oct 8, 2025, 4:00 PM EDT
2.650
-0.010 (-0.38%)
After-hours: Oct 8, 2025, 7:58 PM EDT

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20254.945.354.774.924.92-13.23%7,128,403
Aug 18, 20256.856.855.465.675.673.47%35,893,173
Aug 15, 20254.655.494.105.485.4815.37%9,265,684
Aug 14, 20255.016.234.614.754.75-15.18%8,326,221
Aug 13, 20257.297.365.165.605.60-17.65%15,524,091
Aug 12, 20255.628.084.806.806.806.25%35,583,620
Aug 11, 20254.336.694.276.406.4058.42%42,202,873
Aug 8, 20253.584.683.574.044.0418.48%43,290,034
Aug 7, 20253.183.703.063.413.412.71%14,770,802
Aug 6, 20253.163.842.983.323.3211.78%49,004,765
Aug 5, 20252.323.482.262.972.9716.93%40,178,335
Aug 4, 20251.722.751.582.542.5485.40%79,603,374
Aug 1, 20251.662.071.331.371.374.58%109,472,176
Jul 31, 20251.481.511.301.311.31-8.39%466,750
Jul 30, 20251.571.591.391.431.43-10.06%390,235