BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.840
+0.310 (20.26%)
At close: Jun 6, 2025, 4:00 PM
1.800
-0.040 (-2.17%)
After-hours: Jun 6, 2025, 7:20 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.56 | 1.84 | 1.55 | 1.84 | 1.84 | 20.26% | 282,184 |
| Jun 5, 2025 | 1.54 | 1.58 | 1.44 | 1.53 | 1.53 | - | 162,286 |
| Jun 4, 2025 | 1.39 | 1.53 | 1.36 | 1.53 | 1.53 | 11.68% | 200,599 |
| Jun 3, 2025 | 1.33 | 1.44 | 1.31 | 1.37 | 1.37 | 3.79% | 226,321 |
| Jun 2, 2025 | 1.19 | 1.37 | 1.18 | 1.32 | 1.32 | 11.86% | 275,535 |
| May 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 164,344 |
| May 29, 2025 | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 209,026 |
| May 28, 2025 | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -9.35% | 423,042 |
| May 27, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | - | 5,427,697 |
| May 23, 2025 | 1.36 | 1.42 | 1.30 | 1.39 | 1.39 | 1.46% | 105,588 |
| May 22, 2025 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -1.44% | 130,825 |
| May 21, 2025 | 1.40 | 1.48 | 1.36 | 1.39 | 1.39 | -2.11% | 92,413 |
| May 20, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 79,759 |
| May 19, 2025 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 96,184 |
| May 16, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -0.68% | 97,126 |
| May 15, 2025 | 1.39 | 1.50 | 1.35 | 1.46 | 1.46 | 6.57% | 186,095 |
| May 14, 2025 | 1.43 | 1.47 | 1.34 | 1.37 | 1.37 | -4.20% | 156,027 |
| May 13, 2025 | 1.48 | 1.51 | 1.35 | 1.43 | 1.43 | -3.38% | 229,751 |
| May 12, 2025 | 1.59 | 1.59 | 1.43 | 1.48 | 1.48 | -3.27% | 153,549 |
| May 9, 2025 | 1.60 | 1.64 | 1.50 | 1.53 | 1.53 | -3.16% | 72,945 |
| May 8, 2025 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 82,633 |
| May 7, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 70,926 |
| May 6, 2025 | 1.71 | 1.76 | 1.56 | 1.58 | 1.58 | -7.60% | 117,574 |
| May 5, 2025 | 1.79 | 1.82 | 1.67 | 1.71 | 1.71 | -3.93% | 82,179 |
| May 2, 2025 | 1.84 | 1.89 | 1.74 | 1.78 | 1.78 | 0.28% | 83,164 |
| May 1, 2025 | 1.90 | 1.95 | 1.75 | 1.78 | 1.78 | -4.05% | 69,773 |
| Apr 30, 2025 | 1.98 | 1.98 | 1.78 | 1.85 | 1.85 | -7.04% | 84,474 |
| Apr 29, 2025 | 1.91 | 2.09 | 1.91 | 1.99 | 1.99 | 1.53% | 95,831 |
| Apr 28, 2025 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 4.81% | 58,080 |
| Apr 25, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 1.08% | 36,003 |
| Apr 24, 2025 | 1.75 | 1.88 | 1.73 | 1.85 | 1.85 | 9.47% | 71,625 |
| Apr 23, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 53,266 |
| Apr 22, 2025 | 1.77 | 1.78 | 1.60 | 1.68 | 1.68 | -1.75% | 102,383 |
| Apr 21, 2025 | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -1.72% | 59,433 |
| Apr 17, 2025 | 1.88 | 1.92 | 1.69 | 1.74 | 1.74 | -4.40% | 90,175 |
| Apr 16, 2025 | 1.80 | 1.87 | 1.76 | 1.82 | 1.82 | - | 33,075 |
| Apr 15, 2025 | 1.94 | 2.05 | 1.82 | 1.82 | 1.82 | -5.21% | 66,437 |
| Apr 14, 2025 | 1.81 | 1.95 | 1.77 | 1.92 | 1.92 | 6.08% | 73,613 |
| Apr 11, 2025 | 1.64 | 1.83 | 1.64 | 1.81 | 1.81 | 10.37% | 77,700 |
| Apr 10, 2025 | 1.80 | 1.82 | 1.60 | 1.64 | 1.64 | -8.38% | 97,264 |
| Apr 9, 2025 | 1.47 | 1.79 | 1.36 | 1.79 | 1.79 | 21.77% | 128,814 |
| Apr 8, 2025 | 1.64 | 1.67 | 1.44 | 1.47 | 1.47 | -5.77% | 77,666 |
| Apr 7, 2025 | 1.37 | 1.59 | 1.29 | 1.56 | 1.56 | -4.29% | 231,312 |
| Apr 4, 2025 | 1.73 | 1.73 | 1.53 | 1.63 | 1.63 | -10.44% | 242,453 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.79 | 1.82 | 1.82 | -8.54% | 85,048 |
| Apr 2, 2025 | 1.93 | 2.02 | 1.88 | 1.99 | 1.99 | 3.65% | 97,475 |
| Apr 1, 2025 | 2.11 | 2.11 | 1.82 | 1.92 | 1.92 | -5.42% | 198,488 |
| Mar 31, 2025 | 2.05 | 2.06 | 1.76 | 2.03 | 2.03 | -4.25% | 230,235 |
| Mar 28, 2025 | 2.26 | 2.31 | 2.09 | 2.12 | 2.12 | -8.23% | 139,153 |
| Mar 27, 2025 | 2.29 | 2.37 | 2.12 | 2.31 | 2.31 | 5.96% | 218,088 |