BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.670
-0.090 (-5.11%)
At close: Feb 27, 2026, 4:00 PM EST
1.650
-0.020 (-1.20%)
After-hours: Feb 27, 2026, 7:40 PM EST
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.76 | 1.79 | 1.63 | 1.67 | 1.67 | -5.11% | 461,066 |
| Feb 26, 2026 | 1.68 | 1.77 | 1.63 | 1.76 | 1.76 | 6.02% | 281,979 |
| Feb 25, 2026 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 170,365 |
| Feb 24, 2026 | 1.59 | 1.73 | 1.59 | 1.64 | 1.64 | 0.61% | 328,755 |
| Feb 23, 2026 | 1.57 | 1.64 | 1.53 | 1.63 | 1.63 | 3.82% | 322,098 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 180,843 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.54 | 1.62 | 1.62 | 2.53% | 220,319 |
| Feb 18, 2026 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | - | 290,803 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | - | 278,599 |
| Feb 13, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 182,635 |
| Feb 12, 2026 | 1.62 | 1.64 | 1.53 | 1.54 | 1.54 | -4.94% | 232,763 |
| Feb 11, 2026 | 1.65 | 1.66 | 1.53 | 1.62 | 1.62 | -2.41% | 303,583 |
| Feb 10, 2026 | 1.56 | 1.72 | 1.55 | 1.66 | 1.66 | 5.73% | 374,293 |
| Feb 9, 2026 | 1.54 | 1.60 | 1.47 | 1.57 | 1.57 | 4.67% | 243,972 |
| Feb 6, 2026 | 1.38 | 1.53 | 1.38 | 1.50 | 1.50 | 9.49% | 410,864 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -8.05% | 423,223 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.45 | 1.49 | 1.49 | -5.10% | 333,749 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.48 | 1.57 | 1.57 | -0.63% | 451,306 |
| Feb 2, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 474,002 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.52 | 1.59 | 1.59 | -1.85% | 585,324 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -3.57% | 393,638 |
| Jan 28, 2026 | 1.77 | 1.78 | 1.67 | 1.68 | 1.68 | -5.08% | 347,518 |
| Jan 27, 2026 | 1.77 | 1.79 | 1.71 | 1.77 | 1.77 | - | 270,315 |
| Jan 26, 2026 | 1.86 | 1.87 | 1.76 | 1.77 | 1.77 | -2.75% | 584,170 |
| Jan 23, 2026 | 1.83 | 1.87 | 1.80 | 1.82 | 1.82 | 0.55% | 388,355 |
| Jan 22, 2026 | 1.84 | 1.85 | 1.76 | 1.81 | 1.81 | -1.63% | 513,983 |
| Jan 21, 2026 | 1.88 | 1.97 | 1.82 | 1.84 | 1.84 | -2.65% | 574,730 |
| Jan 20, 2026 | 1.88 | 2.08 | 1.85 | 1.89 | 1.89 | 2.72% | 1,313,444 |
| Jan 16, 2026 | 1.90 | 1.97 | 1.84 | 1.84 | 1.84 | -3.66% | 614,994 |
| Jan 15, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.02% | 445,488 |
| Jan 14, 2026 | 2.05 | 2.05 | 1.92 | 1.99 | 1.99 | -2.93% | 626,413 |
| Jan 13, 2026 | 2.00 | 2.08 | 1.93 | 2.05 | 2.05 | 1.49% | 521,957 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.87 | 2.02 | 2.02 | 0.50% | 699,143 |
| Jan 9, 2026 | 2.00 | 2.03 | 1.92 | 2.01 | 2.01 | 0.50% | 507,279 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.87 | 2.00 | 2.00 | -1.96% | 683,394 |
| Jan 7, 2026 | 1.81 | 2.12 | 1.79 | 2.04 | 2.04 | 17.24% | 2,345,507 |
| Jan 6, 2026 | 1.81 | 1.82 | 1.71 | 1.74 | 1.74 | -2.79% | 449,118 |
| Jan 5, 2026 | 1.72 | 1.82 | 1.70 | 1.79 | 1.79 | 5.29% | 438,204 |
| Jan 2, 2026 | 1.63 | 1.71 | 1.59 | 1.70 | 1.70 | 6.25% | 480,410 |
| Dec 31, 2025 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 540,689 |
| Dec 30, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 588,835 |
| Dec 29, 2025 | 1.63 | 1.65 | 1.54 | 1.56 | 1.56 | -6.02% | 785,591 |
| Dec 26, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -2.92% | 336,219 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 308,722 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.66 | 1.73 | 1.73 | -0.57% | 259,439 |
| Dec 22, 2025 | 1.75 | 1.80 | 1.68 | 1.74 | 1.74 | 0.58% | 368,181 |
| Dec 19, 2025 | 1.82 | 1.89 | 1.70 | 1.73 | 1.73 | -5.46% | 789,120 |
| Dec 18, 2025 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 307,748 |
| Dec 17, 2025 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 396,438 |
| Dec 16, 2025 | 1.88 | 1.95 | 1.86 | 1.88 | 1.88 | 0.53% | 404,879 |