BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
0.8038
+0.0053 (0.66%)
At close: Aug 21, 2026, 4:00 PM EDT
0.8009
-0.0029 (-0.36%)
After-hours: Aug 21, 2026, 7:47 PM EDT
BioXcel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.81 | 0.86 | 0.79 | 0.80 | 0.80 | 0.66% | 1,200,674 |
| Aug 20, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.49% | 900,077 |
| Aug 19, 2026 | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | 4.46% | 797,612 |
| Aug 18, 2026 | 0.85 | 0.90 | 0.78 | 0.79 | 0.79 | -11.00% | 1,848,123 |
| Aug 17, 2026 | 1.03 | 1.03 | 0.85 | 0.89 | 0.89 | -25.21% | 2,199,616 |
| Aug 14, 2026 | 1.11 | 1.24 | 1.02 | 1.19 | 1.19 | 5.31% | 2,031,440 |
| Aug 13, 2026 | 1.10 | 1.16 | 1.05 | 1.13 | 1.13 | 6.60% | 1,087,230 |
| Aug 12, 2026 | 0.96 | 1.09 | 0.96 | 1.06 | 1.06 | 13.75% | 1,112,472 |
| Aug 11, 2026 | 0.97 | 1.02 | 0.92 | 0.93 | 0.93 | 0.43% | 922,502 |
| Aug 10, 2026 | 0.90 | 0.96 | 0.89 | 0.93 | 0.93 | 2.91% | 639,135 |
| Aug 7, 2026 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 8.61% | 526,180 |
| Aug 6, 2026 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.24% | 355,784 |
| Aug 5, 2026 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -2.32% | 319,940 |
| Aug 4, 2026 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 1.53% | 457,449 |
| Aug 3, 2026 | 0.81 | 0.88 | 0.80 | 0.85 | 0.85 | 4.90% | 695,594 |
| Jul 31, 2026 | 0.79 | 0.84 | 0.78 | 0.81 | 0.81 | 1.92% | 499,492 |
| Jul 30, 2026 | 0.79 | 0.81 | 0.75 | 0.79 | 0.79 | -1.20% | 763,722 |
| Jul 29, 2026 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -5.04% | 377,844 |
| Jul 28, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -2.54% | 370,349 |
| Jul 27, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.30% | 262,018 |
| Jul 24, 2026 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -2.62% | 259,111 |
| Jul 23, 2026 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -1.08% | 345,074 |
| 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 |