BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.190
+0.020 (1.71%)
At close: Jun 1, 2026, 4:00 PM EDT
1.172
-0.018 (-1.50%)
After-hours: Jun 1, 2026, 7:53 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 540,892 |
| May 29, 2026 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -7.14% | 1,043,913 |
| May 28, 2026 | 1.31 | 1.37 | 1.26 | 1.26 | 1.26 | -3.82% | 1,440,404 |
| May 27, 2026 | 1.22 | 1.42 | 1.22 | 1.31 | 1.31 | 7.38% | 1,733,789 |
| May 26, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.96% | 515,020 |
| May 22, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 348,908 |
| May 21, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 380,100 |
| May 20, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 485,670 |
| May 19, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 498,227 |
| May 18, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 642,031 |
| 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 |
| Apr 15, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -0.94% | 1,328,053 |
| Apr 14, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 769,891 |
| Apr 13, 2026 | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 1,576,707 |
| Apr 10, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 779,730 |
| Apr 9, 2026 | 1.08 | 1.15 | 1.07 | 1.08 | 1.08 | -1.82% | 834,399 |
| Apr 8, 2026 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | 0.92% | 1,351,148 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 1,254,153 |
| Apr 6, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -3.39% | 893,646 |
| Apr 2, 2026 | 1.15 | 1.22 | 1.08 | 1.18 | 1.18 | -3.28% | 1,023,207 |
| Apr 1, 2026 | 1.38 | 1.42 | 1.19 | 1.22 | 1.22 | -8.96% | 3,168,332 |
| Mar 31, 2026 | 1.22 | 1.35 | 1.21 | 1.34 | 1.34 | 10.74% | 615,274 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -3.97% | 901,894 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | -8.03% | 963,396 |
| Mar 26, 2026 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 526,072 |
| Mar 25, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | - | 462,521 |
| Mar 24, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 467,613 |
| Mar 23, 2026 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 639,794 |
| Mar 20, 2026 | 1.60 | 1.62 | 1.49 | 1.51 | 1.51 | -5.63% | 695,880 |