Skip to main content
logo
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.105
+0.195 (10.21%)
At close: Dec 4, 2025, 4:00 PM EST
2.080
-0.025 (-1.19%)
After-hours: Dec 4, 2025, 7:53 PM EST

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.922.111.912.11-10.21%439,252
Dec 3, 20251.861.931.821.911.912.14%481,483
Dec 2, 20252.092.091.861.871.87-9.22%490,368
Dec 1, 20252.172.202.022.062.06-8.44%563,215
Nov 28, 20252.122.332.102.252.258.17%685,031
Nov 26, 20251.942.141.932.082.088.90%642,243
Nov 25, 20251.931.961.881.911.91-2.05%568,911
Nov 24, 20251.902.091.871.951.952.09%1,326,858
Nov 21, 20251.751.921.721.911.916.70%357,596
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
Oct 15, 20252.712.762.612.682.682.29%1,058,943
Oct 14, 20252.612.712.522.622.620.38%1,008,253
Oct 13, 20252.572.652.502.612.612.76%1,096,425
Oct 10, 20252.812.812.522.542.54-8.63%1,419,821
Oct 9, 20252.742.872.682.782.784.51%1,872,215
Oct 8, 20252.462.702.462.662.666.40%1,555,884
Oct 7, 20252.572.572.422.502.50-1.96%927,984
Oct 6, 20252.512.622.482.552.550.79%1,320,745
Oct 3, 20252.632.692.472.532.53-4.17%1,248,103
Oct 2, 20252.612.702.522.642.642.72%1,322,734
Oct 1, 20252.502.612.502.572.570.39%785,668
Sep 30, 20252.612.612.482.562.56-2.29%1,054,030
Sep 29, 20252.772.862.522.622.62-2.96%1,304,546
Sep 26, 20252.962.962.662.702.70-4.26%1,306,808
Sep 25, 20252.622.852.512.822.829.30%1,615,268