BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
3.110
-0.280 (-8.26%)
At close: Sep 12, 2025, 4:00 PM EDT
3.170
+0.060 (1.93%)
After-hours: Sep 12, 2025, 7:58 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.39 | 3.41 | 3.09 | 3.11 | 3.11 | -8.26% | 2,585,371 |
| Sep 11, 2025 | 3.53 | 3.75 | 3.35 | 3.39 | 3.39 | -3.69% | 2,883,794 |
| Sep 10, 2025 | 3.60 | 3.95 | 3.51 | 3.52 | 3.52 | -1.68% | 3,956,085 |
| Sep 9, 2025 | 3.93 | 3.94 | 3.57 | 3.58 | 3.58 | -15.37% | 2,343,533 |
| Sep 8, 2025 | 3.76 | 4.29 | 3.76 | 4.23 | 4.23 | 11.61% | 2,479,914 |
| Sep 5, 2025 | 3.56 | 4.04 | 3.56 | 3.79 | 3.79 | 6.16% | 2,853,828 |
| Sep 4, 2025 | 3.48 | 3.72 | 3.48 | 3.57 | 3.57 | -1.38% | 1,835,724 |
| Sep 3, 2025 | 3.78 | 3.80 | 3.41 | 3.62 | 3.62 | -4.74% | 2,767,661 |
| Sep 2, 2025 | 3.98 | 4.20 | 3.77 | 3.80 | 3.80 | -6.17% | 3,116,984 |
| Aug 29, 2025 | 4.09 | 4.09 | 3.80 | 4.05 | 4.05 | -1.22% | 2,749,220 |
| Aug 28, 2025 | 3.91 | 4.26 | 3.81 | 4.10 | 4.10 | 3.54% | 6,185,924 |
| Aug 27, 2025 | 4.92 | 5.19 | 3.93 | 3.96 | 3.96 | -24.43% | 39,695,389 |
| Aug 26, 2025 | 4.97 | 5.25 | 4.74 | 5.24 | 5.24 | 1.55% | 8,255,123 |
| Aug 25, 2025 | 4.91 | 5.18 | 4.71 | 5.16 | 5.16 | 3.61% | 3,085,641 |
| Aug 22, 2025 | 5.24 | 5.60 | 4.90 | 4.98 | 4.98 | -4.78% | 3,961,741 |
| Aug 21, 2025 | 4.87 | 5.42 | 4.70 | 5.23 | 5.23 | 3.77% | 4,090,809 |
| Aug 20, 2025 | 4.94 | 5.22 | 4.46 | 5.04 | 5.04 | 2.44% | 5,481,694 |
| Aug 19, 2025 | 4.94 | 5.35 | 4.77 | 4.92 | 4.92 | -13.23% | 7,128,403 |
| Aug 18, 2025 | 6.85 | 6.85 | 5.46 | 5.67 | 5.67 | 3.47% | 35,893,173 |
| Aug 15, 2025 | 4.65 | 5.49 | 4.10 | 5.48 | 5.48 | 15.37% | 9,265,684 |
| Aug 14, 2025 | 5.01 | 6.23 | 4.61 | 4.75 | 4.75 | -15.18% | 8,326,221 |
| Aug 13, 2025 | 7.29 | 7.36 | 5.16 | 5.60 | 5.60 | -17.65% | 15,524,091 |
| Aug 12, 2025 | 5.62 | 8.08 | 4.80 | 6.80 | 6.80 | 6.25% | 35,583,620 |
| Aug 11, 2025 | 4.33 | 6.69 | 4.27 | 6.40 | 6.40 | 58.42% | 42,202,873 |
| Aug 8, 2025 | 3.58 | 4.68 | 3.57 | 4.04 | 4.04 | 18.48% | 43,290,034 |
| Aug 7, 2025 | 3.18 | 3.70 | 3.06 | 3.41 | 3.41 | 2.71% | 14,770,802 |
| Aug 6, 2025 | 3.16 | 3.84 | 2.98 | 3.32 | 3.32 | 11.78% | 49,004,765 |
| Aug 5, 2025 | 2.32 | 3.48 | 2.26 | 2.97 | 2.97 | 16.93% | 40,178,335 |
| Aug 4, 2025 | 1.72 | 2.75 | 1.58 | 2.54 | 2.54 | 85.40% | 79,603,374 |
| Aug 1, 2025 | 1.66 | 2.07 | 1.33 | 1.37 | 1.37 | 4.58% | 109,472,176 |
| Jul 31, 2025 | 1.48 | 1.51 | 1.30 | 1.31 | 1.31 | -8.39% | 466,750 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.39 | 1.43 | 1.43 | -10.06% | 390,235 |
| Jul 29, 2025 | 1.73 | 1.76 | 1.57 | 1.59 | 1.59 | -6.47% | 283,701 |
| Jul 28, 2025 | 1.80 | 1.82 | 1.65 | 1.70 | 1.70 | -6.08% | 356,958 |
| Jul 25, 2025 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 4.62% | 213,868 |
| Jul 24, 2025 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 335,465 |
| Jul 23, 2025 | 1.81 | 1.87 | 1.75 | 1.81 | 1.81 | 0.28% | 372,943 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.74 | 1.81 | 1.81 | -4.50% | 384,386 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 264,717 |
| Jul 18, 2025 | 1.94 | 2.00 | 1.87 | 1.91 | 1.91 | -1.55% | 176,305 |
| Jul 17, 2025 | 1.94 | 1.98 | 1.87 | 1.94 | 1.94 | -0.51% | 281,830 |
| Jul 16, 2025 | 1.91 | 2.01 | 1.86 | 1.95 | 1.95 | 2.63% | 289,105 |
| Jul 15, 2025 | 2.20 | 2.27 | 1.88 | 1.90 | 1.90 | -5.94% | 1,409,729 |
| Jul 14, 2025 | 1.98 | 2.07 | 1.90 | 2.02 | 2.02 | 2.54% | 276,873 |
| Jul 11, 2025 | 2.00 | 2.06 | 1.91 | 1.97 | 1.97 | -1.50% | 140,623 |
| Jul 10, 2025 | 2.00 | 2.15 | 1.99 | 2.00 | 2.00 | 0.25% | 301,124 |
| Jul 9, 2025 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | -0.75% | 297,873 |
| Jul 8, 2025 | 1.88 | 2.03 | 1.81 | 2.01 | 2.01 | 5.79% | 296,339 |
| Jul 7, 2025 | 1.97 | 2.00 | 1.83 | 1.90 | 1.90 | -1.55% | 264,505 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | - | 78,653 |