BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.200
+0.050 (4.35%)
At close: Apr 20, 2026, 4:00 PM EDT
1.190
-0.010 (-0.83%)
Pre-market: Apr 21, 2026, 7:20 AM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 804,657 |
| Apr 17, 2026 | 1.10 | 1.26 | 1.10 | 1.15 | 1.15 | 7.48% | 1,885,049 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 1,172,821 |
| Apr 15, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -0.94% | 1,313,590 |
| Apr 14, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 765,944 |
| Apr 13, 2026 | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 1,567,641 |
| 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 |
| Mar 19, 2026 | 1.61 | 1.62 | 1.55 | 1.60 | 1.60 | -3.03% | 515,490 |
| Mar 18, 2026 | 1.69 | 1.72 | 1.60 | 1.65 | 1.65 | -4.62% | 565,711 |
| Mar 17, 2026 | 1.60 | 1.75 | 1.59 | 1.73 | 1.73 | 12.34% | 1,821,203 |
| Mar 16, 2026 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | 3.36% | 601,583 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.47 | 1.49 | 1.49 | -3.87% | 700,318 |
| Mar 12, 2026 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | -1.27% | 547,344 |
| Mar 11, 2026 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | 1.29% | 606,226 |
| Mar 10, 2026 | 1.68 | 1.78 | 1.45 | 1.55 | 1.55 | -10.40% | 1,972,142 |
| Mar 9, 2026 | 1.46 | 1.80 | 1.44 | 1.73 | 1.73 | 16.89% | 2,258,251 |
| Mar 6, 2026 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -8.07% | 2,900,127 |
| Mar 5, 2026 | 1.82 | 1.83 | 1.58 | 1.61 | 1.61 | -2.42% | 47,233,283 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.58 | 1.65 | 1.65 | 3.12% | 248,547 |
| Mar 3, 2026 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | -1.84% | 234,138 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.59 | 1.63 | 1.63 | -2.40% | 235,354 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.63 | 1.67 | 1.67 | -5.11% | 463,973 |
| Feb 26, 2026 | 1.68 | 1.77 | 1.63 | 1.76 | 1.76 | 6.02% | 286,506 |
| Feb 25, 2026 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 171,863 |
| Feb 24, 2026 | 1.59 | 1.73 | 1.59 | 1.64 | 1.64 | 0.61% | 330,672 |
| Feb 23, 2026 | 1.57 | 1.64 | 1.53 | 1.63 | 1.63 | 3.82% | 326,080 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 181,810 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.54 | 1.62 | 1.62 | 2.53% | 220,975 |
| Feb 18, 2026 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | - | 291,995 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | - | 279,187 |
| Feb 13, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 184,359 |
| Feb 12, 2026 | 1.62 | 1.64 | 1.53 | 1.54 | 1.54 | -4.94% | 237,178 |
| Feb 11, 2026 | 1.65 | 1.66 | 1.53 | 1.62 | 1.62 | -2.41% | 309,846 |
| Feb 10, 2026 | 1.56 | 1.72 | 1.55 | 1.66 | 1.66 | 5.73% | 380,539 |
| Feb 9, 2026 | 1.54 | 1.60 | 1.47 | 1.57 | 1.57 | 4.67% | 243,979 |
| Feb 6, 2026 | 1.38 | 1.53 | 1.38 | 1.50 | 1.50 | 9.49% | 411,378 |