BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.310
+0.060 (4.80%)
At close: Jun 26, 2026, 4:00 PM EDT
1.300
-0.010 (-0.76%)
After-hours: Jun 26, 2026, 7:53 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 4.80% | 432,844 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 321,130 |
| Jun 24, 2026 | 1.29 | 1.36 | 1.27 | 1.31 | 1.31 | 3.97% | 511,230 |
| Jun 23, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 720,086 |
| Jun 22, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 775,315 |
| Jun 18, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 438,924 |
| Jun 17, 2026 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 600,509 |
| Jun 16, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 917,892 |
| 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 |
| May 15, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -5.79% | 577,142 |
| May 14, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 292,208 |
| May 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 347,737 |
| May 12, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 344,611 |
| May 11, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 485,063 |
| May 8, 2026 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 565,031 |
| May 7, 2026 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -4.62% | 786,080 |
| May 6, 2026 | 1.24 | 1.37 | 1.24 | 1.30 | 1.30 | 4.00% | 908,226 |
| May 5, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 612,454 |
| May 4, 2026 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 5.00% | 838,594 |
| May 1, 2026 | 1.23 | 1.29 | 1.14 | 1.20 | 1.20 | -2.44% | 1,195,213 |
| Apr 30, 2026 | 1.07 | 1.25 | 1.06 | 1.23 | 1.23 | 18.27% | 1,432,672 |
| Apr 29, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 637,530 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 491,272 |
| Apr 27, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 556,487 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 489,649 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 828,044 |
| Apr 22, 2026 | 1.17 | 1.23 | 1.13 | 1.15 | 1.15 | - | 873,945 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 635,028 |
| Apr 20, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 813,183 |
| Apr 17, 2026 | 1.10 | 1.26 | 1.10 | 1.15 | 1.15 | 7.48% | 1,898,856 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 1,189,466 |