BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.020
-0.050 (-2.42%)
At close: Oct 30, 2025, 4:00 PM EDT
2.030
+0.010 (0.50%)
After-hours: Oct 30, 2025, 5:38 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.08 | 2.15 | 1.98 | 2.02 | - | -2.42% | 821,562 |
| Oct 29, 2025 | 2.18 | 2.18 | 2.05 | 2.07 | 2.07 | -5.05% | 892,100 |
| Oct 28, 2025 | 2.28 | 2.29 | 2.15 | 2.18 | 2.18 | -4.39% | 752,883 |
| Oct 27, 2025 | 2.34 | 2.40 | 2.26 | 2.28 | 2.28 | -2.15% | 748,123 |
| Oct 24, 2025 | 2.28 | 2.46 | 2.25 | 2.33 | 2.33 | 3.10% | 784,028 |
| Oct 23, 2025 | 2.20 | 2.28 | 2.14 | 2.26 | 2.26 | 1.80% | 647,838 |
| Oct 22, 2025 | 2.18 | 2.31 | 2.13 | 2.22 | 2.22 | 0.91% | 766,390 |
| Oct 21, 2025 | 2.25 | 2.30 | 2.18 | 2.20 | 2.20 | -3.93% | 858,478 |
| Oct 20, 2025 | 2.35 | 2.40 | 2.28 | 2.29 | 2.29 | -0.87% | 598,825 |
| Oct 17, 2025 | 2.45 | 2.48 | 2.26 | 2.31 | 2.31 | -6.10% | 943,785 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.42 | 2.46 | 2.46 | -8.21% | 1,102,280 |
| Oct 15, 2025 | 2.71 | 2.76 | 2.61 | 2.68 | 2.68 | 2.29% | 1,058,943 |
| Oct 14, 2025 | 2.61 | 2.71 | 2.52 | 2.62 | 2.62 | 0.38% | 1,008,253 |
| Oct 13, 2025 | 2.57 | 2.65 | 2.50 | 2.61 | 2.61 | 2.76% | 1,096,425 |
| Oct 10, 2025 | 2.81 | 2.81 | 2.52 | 2.54 | 2.54 | -8.63% | 1,419,821 |
| Oct 9, 2025 | 2.74 | 2.87 | 2.68 | 2.78 | 2.78 | 4.51% | 1,872,215 |
| Oct 8, 2025 | 2.46 | 2.70 | 2.46 | 2.66 | 2.66 | 6.40% | 1,555,884 |
| Oct 7, 2025 | 2.57 | 2.57 | 2.42 | 2.50 | 2.50 | -1.96% | 927,984 |
| Oct 6, 2025 | 2.51 | 2.62 | 2.48 | 2.55 | 2.55 | 0.79% | 1,320,745 |
| Oct 3, 2025 | 2.63 | 2.69 | 2.47 | 2.53 | 2.53 | -4.17% | 1,248,103 |
| Oct 2, 2025 | 2.61 | 2.70 | 2.52 | 2.64 | 2.64 | 2.72% | 1,322,734 |
| Oct 1, 2025 | 2.50 | 2.61 | 2.50 | 2.57 | 2.57 | 0.39% | 785,668 |
| Sep 30, 2025 | 2.61 | 2.61 | 2.48 | 2.56 | 2.56 | -2.29% | 1,054,030 |
| Sep 29, 2025 | 2.77 | 2.86 | 2.52 | 2.62 | 2.62 | -2.96% | 1,304,546 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.66 | 2.70 | 2.70 | -4.26% | 1,306,808 |
| Sep 25, 2025 | 2.62 | 2.85 | 2.51 | 2.82 | 2.82 | 9.30% | 1,615,268 |
| Sep 24, 2025 | 2.49 | 2.58 | 2.47 | 2.58 | 2.58 | 4.45% | 696,982 |
| Sep 23, 2025 | 2.75 | 2.83 | 2.47 | 2.47 | 2.47 | -11.15% | 1,970,137 |
| Sep 22, 2025 | 2.89 | 2.95 | 2.78 | 2.78 | 2.78 | -7.02% | 1,521,378 |
| Sep 19, 2025 | 3.00 | 3.12 | 2.94 | 2.99 | 2.99 | -0.66% | 1,438,739 |
| Sep 18, 2025 | 2.96 | 3.19 | 2.95 | 3.01 | 3.01 | 3.79% | 1,715,765 |
| Sep 17, 2025 | 2.98 | 3.05 | 2.86 | 2.90 | 2.90 | -3.01% | 1,324,633 |
| Sep 16, 2025 | 3.17 | 3.17 | 2.97 | 2.99 | 2.99 | -5.68% | 1,471,320 |
| Sep 15, 2025 | 3.00 | 3.19 | 2.91 | 3.17 | 3.17 | 1.93% | 2,189,099 |
| 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 |