BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.640
-0.040 (-2.38%)
Jan 29, 2026, 10:14 AM EST - Market open
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.03 | 2.04 | 1.87 | 1.87 | 1.87 | -6.97% | 426,159 |
| Dec 12, 2025 | 2.14 | 2.17 | 1.98 | 2.01 | 2.01 | -2.90% | 451,347 |
| Dec 11, 2025 | 2.16 | 2.19 | 2.07 | 2.07 | 2.07 | -5.48% | 491,242 |
| Dec 10, 2025 | 2.14 | 2.30 | 2.10 | 2.19 | 2.19 | 2.82% | 601,639 |
| Dec 9, 2025 | 2.21 | 2.24 | 2.09 | 2.13 | 2.13 | -3.18% | 437,999 |
| Dec 8, 2025 | 2.12 | 2.28 | 2.07 | 2.20 | 2.20 | 6.28% | 617,743 |
| Dec 5, 2025 | 2.12 | 2.17 | 2.05 | 2.07 | 2.07 | -0.96% | 267,746 |
| Dec 4, 2025 | 1.92 | 2.11 | 1.91 | 2.09 | 2.09 | 9.42% | 463,685 |
| Dec 3, 2025 | 1.86 | 1.93 | 1.82 | 1.91 | 1.91 | 2.14% | 482,606 |
| Dec 2, 2025 | 2.09 | 2.09 | 1.86 | 1.87 | 1.87 | -9.22% | 490,385 |
| Dec 1, 2025 | 2.17 | 2.20 | 2.02 | 2.06 | 2.06 | -8.44% | 565,828 |
| Nov 28, 2025 | 2.12 | 2.33 | 2.10 | 2.25 | 2.25 | 8.17% | 688,937 |
| Nov 26, 2025 | 1.94 | 2.14 | 1.93 | 2.08 | 2.08 | 8.90% | 652,832 |
| Nov 25, 2025 | 1.93 | 1.96 | 1.88 | 1.91 | 1.91 | -2.05% | 572,291 |
| Nov 24, 2025 | 1.90 | 2.09 | 1.87 | 1.95 | 1.95 | 2.09% | 1,333,003 |
| Nov 21, 2025 | 1.75 | 1.92 | 1.72 | 1.91 | 1.91 | 6.70% | 362,459 |
| Nov 20, 2025 | 1.74 | 1.90 | 1.74 | 1.79 | 1.79 | 2.87% | 687,344 |
| Nov 19, 2025 | 1.84 | 1.88 | 1.74 | 1.74 | 1.74 | -5.43% | 548,749 |
| Nov 18, 2025 | 1.81 | 1.85 | 1.73 | 1.84 | 1.84 | 0.55% | 402,766 |
| Nov 17, 2025 | 1.64 | 1.86 | 1.63 | 1.83 | 1.83 | 12.27% | 911,227 |
| Nov 14, 2025 | 1.58 | 1.67 | 1.53 | 1.63 | 1.63 | 1.24% | 585,654 |