BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
0.8024
-0.0426 (-5.04%)
At close: Jul 29, 2026, 4:00 PM EDT
0.8700
+0.0676 (8.42%)
After-hours: Jul 29, 2026, 7:54 PM EDT
BioXcel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -5.04% | 375,853 |
| Jul 28, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -2.54% | 369,474 |
| Jul 27, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.30% | 241,633 |
| Jul 24, 2026 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -2.62% | 258,118 |
| Jul 23, 2026 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -1.08% | 344,788 |
| Jul 22, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -1.98% | 250,681 |
| Jul 21, 2026 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 1.70% | 278,818 |
| Jul 20, 2026 | 0.89 | 0.92 | 0.84 | 0.88 | 0.88 | -0.54% | 461,820 |
| Jul 17, 2026 | 0.87 | 0.89 | 0.80 | 0.89 | 0.89 | 1.99% | 647,321 |
| Jul 16, 2026 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -5.58% | 749,748 |
| Jul 15, 2026 | 1.04 | 1.05 | 0.89 | 0.92 | 0.92 | -10.53% | 1,565,526 |
| Jul 14, 2026 | 0.88 | 1.17 | 0.88 | 1.03 | 1.03 | 16.75% | 4,830,273 |
| Jul 13, 2026 | 0.81 | 0.93 | 0.81 | 0.88 | 0.88 | 7.91% | 1,456,586 |
| Jul 10, 2026 | 0.83 | 0.87 | 0.79 | 0.82 | 0.82 | -2.42% | 712,109 |
| Jul 9, 2026 | 0.80 | 0.88 | 0.74 | 0.84 | 0.84 | 4.44% | 2,210,527 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.79 | 0.80 | 0.80 | -22.87% | 5,211,365 |
| Jul 7, 2026 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 4,021,470 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.10 | 1.10 | 1.10 | -20.29% | 4,085,637 |
| Jul 2, 2026 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | 0.73% | 316,469 |
| Jul 1, 2026 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 333,373 |
| Jun 30, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 348,432 |
| Jun 29, 2026 | 1.30 | 1.46 | 1.28 | 1.40 | 1.40 | 6.87% | 1,136,118 |
| Jun 26, 2026 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 4.80% | 435,101 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 324,785 |
| Jun 24, 2026 | 1.29 | 1.36 | 1.27 | 1.31 | 1.31 | 3.97% | 515,664 |
| Jun 23, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 724,363 |
| Jun 22, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 780,280 |
| Jun 18, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 439,369 |
| Jun 17, 2026 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 603,595 |
| Jun 16, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 921,153 |
| Jun 15, 2026 | 1.16 | 1.27 | 1.16 | 1.16 | 1.16 | 1.75% | 824,472 |
| Jun 12, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 491,243 |
| Jun 11, 2026 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 749,237 |
| Jun 10, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 501,800 |
| Jun 9, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -3.17% | 620,037 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | - | 575,251 |
| Jun 5, 2026 | 1.22 | 1.24 | 1.10 | 1.11 | 1.11 | -10.16% | 993,032 |
| Jun 4, 2026 | 1.16 | 1.27 | 1.15 | 1.23 | 1.23 | 6.03% | 791,672 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 330,526 |
| Jun 2, 2026 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | - | 531,928 |
| Jun 1, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 547,020 |
| May 29, 2026 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -7.14% | 1,053,787 |
| May 28, 2026 | 1.31 | 1.37 | 1.26 | 1.26 | 1.26 | -3.82% | 1,446,331 |
| May 27, 2026 | 1.22 | 1.42 | 1.22 | 1.31 | 1.31 | 7.38% | 1,744,172 |
| May 26, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.96% | 522,897 |
| May 22, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 349,298 |
| May 21, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 388,228 |
| May 20, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 500,243 |
| May 19, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 502,361 |
| May 18, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 642,202 |