Skip to main content
logo
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.660
-0.050 (-2.92%)
At close: Dec 26, 2025, 4:00 PM EST
1.680
+0.020 (1.20%)
After-hours: Dec 26, 2025, 6:40 PM EST

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20251.681.701.651.661.66-2.92%331,545
Dec 24, 20251.711.731.671.711.71-1.16%307,709
Dec 23, 20251.751.751.661.731.73-0.57%251,568
Dec 22, 20251.751.801.681.741.740.58%365,989
Dec 19, 20251.821.891.701.731.73-5.46%784,711
Dec 18, 20251.831.851.781.831.831.67%307,748
Dec 17, 20251.881.901.801.801.80-4.26%396,438
Dec 16, 20251.881.951.861.881.880.53%404,879
Dec 15, 20252.032.041.871.871.87-6.97%426,159
Dec 12, 20252.142.171.982.012.01-2.90%451,347
Dec 11, 20252.162.192.072.072.07-5.48%491,242
Dec 10, 20252.142.302.102.192.192.82%601,639
Dec 9, 20252.212.242.092.132.13-3.18%437,999
Dec 8, 20252.122.282.072.202.206.28%617,743
Dec 5, 20252.122.172.052.072.07-0.96%267,746
Dec 4, 20251.922.111.912.092.099.42%463,685
Dec 3, 20251.861.931.821.911.912.14%482,606
Dec 2, 20252.092.091.861.871.87-9.22%490,385
Dec 1, 20252.172.202.022.062.06-8.44%565,828
Nov 28, 20252.122.332.102.252.258.17%688,937
Nov 26, 20251.942.141.932.082.088.90%652,832
Nov 25, 20251.931.961.881.911.91-2.05%572,291
Nov 24, 20251.902.091.871.951.952.09%1,333,003
Nov 21, 20251.751.921.721.911.916.70%362,459
Nov 20, 20251.741.901.741.791.792.87%687,344
Nov 19, 20251.841.881.741.741.74-5.43%548,749
Nov 18, 20251.811.851.731.841.840.55%402,766
Nov 17, 20251.641.861.631.831.8312.27%911,227
Nov 14, 20251.581.671.531.631.631.24%585,654
Nov 13, 20251.711.741.561.611.61-5.85%744,345
Nov 12, 20251.831.881.671.711.71-15.35%1,181,610
Nov 11, 20251.902.071.872.022.024.66%694,705
Nov 10, 20251.882.031.821.931.935.46%838,551
Nov 7, 20251.751.881.681.831.832.81%793,326
Nov 6, 20251.871.881.751.781.78-4.30%531,800
Nov 5, 20251.851.931.831.861.86-623,281
Nov 4, 20251.882.001.841.861.86-2.11%611,210
Nov 3, 20252.002.001.901.901.90-7.32%590,556
Oct 31, 20252.042.071.982.052.051.49%556,667
Oct 30, 20252.082.151.982.022.02-2.42%834,782
Oct 29, 20252.182.182.052.072.07-5.05%892,100
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