BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.970
-0.090 (-2.22%)
At close: Jan 28, 2026, 4:00 PM EST
3.980
+0.010 (0.25%)
After-hours: Jan 28, 2026, 7:58 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.10 | 4.18 | 3.81 | 3.97 | 3.97 | -2.22% | 3,262,100 |
| Jan 27, 2026 | 4.35 | 4.39 | 3.98 | 4.06 | 4.06 | -6.88% | 3,441,949 |
| Jan 26, 2026 | 4.63 | 4.68 | 4.33 | 4.36 | 4.36 | -6.24% | 2,321,792 |
| Jan 23, 2026 | 4.88 | 4.91 | 4.58 | 4.65 | 4.65 | -5.30% | 2,327,845 |
| Jan 22, 2026 | 5.02 | 5.13 | 4.91 | 4.91 | 4.91 | -0.41% | 1,505,319 |
| Jan 21, 2026 | 5.27 | 5.30 | 4.73 | 4.93 | 4.93 | -6.45% | 3,667,639 |
| Jan 20, 2026 | 5.33 | 5.50 | 5.24 | 5.27 | 5.27 | -6.89% | 2,039,668 |
| Jan 16, 2026 | 5.55 | 5.69 | 5.45 | 5.66 | 5.66 | 2.17% | 1,504,575 |
| Jan 15, 2026 | 5.58 | 5.69 | 5.38 | 5.54 | 5.54 | -0.18% | 1,564,637 |
| Jan 14, 2026 | 5.46 | 5.56 | 5.26 | 5.55 | 5.55 | 0.54% | 1,540,425 |
| Jan 13, 2026 | 5.77 | 5.77 | 5.35 | 5.52 | 5.52 | -2.82% | 1,896,943 |
| Jan 12, 2026 | 5.10 | 5.70 | 4.99 | 5.68 | 5.68 | 11.59% | 2,726,094 |
| Jan 9, 2026 | 5.18 | 5.36 | 5.06 | 5.09 | 5.09 | -2.86% | 1,932,225 |
| Jan 8, 2026 | 5.30 | 5.33 | 5.04 | 5.24 | 5.24 | -2.78% | 1,652,488 |
| Jan 7, 2026 | 5.57 | 5.69 | 5.35 | 5.39 | 5.39 | -2.88% | 1,376,118 |
| Jan 6, 2026 | 5.62 | 5.75 | 5.44 | 5.55 | 5.55 | 1.46% | 1,872,447 |
| Jan 5, 2026 | 5.39 | 5.76 | 5.36 | 5.47 | 5.47 | 5.60% | 2,617,042 |
| Jan 2, 2026 | 5.20 | 5.29 | 4.92 | 5.18 | 5.18 | 1.17% | 2,238,002 |
| Dec 31, 2025 | 5.10 | 5.22 | 4.95 | 5.12 | 5.12 | -2.10% | 3,261,165 |
| Dec 30, 2025 | 5.39 | 5.48 | 5.16 | 5.23 | 5.23 | -5.94% | 1,907,836 |
| Dec 29, 2025 | 5.60 | 5.73 | 5.13 | 5.56 | 5.56 | -3.14% | 4,083,221 |
| Dec 26, 2025 | 5.87 | 5.97 | 5.74 | 5.74 | 5.74 | -4.01% | 1,746,668 |
| Dec 24, 2025 | 5.95 | 6.02 | 5.79 | 5.98 | 5.98 | 2.05% | 1,127,725 |
| Dec 23, 2025 | 6.23 | 6.30 | 5.80 | 5.86 | 5.86 | -8.44% | 3,601,620 |
| Dec 22, 2025 | 6.45 | 6.56 | 6.18 | 6.40 | 6.40 | 0.31% | 3,466,282 |
| Dec 19, 2025 | 6.51 | 6.81 | 6.23 | 6.38 | 6.38 | -1.24% | 9,715,578 |
| Dec 18, 2025 | 6.39 | 6.95 | 6.39 | 6.46 | 6.46 | 1.57% | 2,671,782 |
| Dec 17, 2025 | 6.77 | 7.07 | 6.35 | 6.36 | 6.36 | -3.78% | 2,815,106 |
| Dec 16, 2025 | 6.13 | 7.06 | 6.10 | 6.61 | 6.61 | 4.26% | 3,919,692 |
| Dec 15, 2025 | 5.95 | 6.55 | 5.95 | 6.34 | 6.34 | 7.46% | 4,798,219 |
| Dec 12, 2025 | 6.34 | 6.34 | 5.84 | 5.90 | 5.90 | -7.52% | 2,864,536 |
| Dec 11, 2025 | 6.51 | 6.64 | 6.22 | 6.38 | 6.38 | -3.92% | 2,368,855 |
| Dec 10, 2025 | 6.67 | 6.91 | 6.38 | 6.64 | 6.64 | -3.07% | 2,026,539 |
| Dec 9, 2025 | 6.49 | 7.22 | 6.20 | 6.85 | 6.85 | 3.79% | 4,344,189 |
| Dec 8, 2025 | 6.54 | 6.68 | 6.19 | 6.60 | 6.60 | 0.92% | 2,070,162 |
| Dec 5, 2025 | 7.06 | 7.06 | 6.52 | 6.54 | 6.54 | -8.02% | 2,414,165 |
| Dec 4, 2025 | 6.58 | 7.19 | 6.40 | 7.11 | 7.11 | 6.76% | 2,996,843 |
| Dec 3, 2025 | 6.25 | 6.72 | 6.02 | 6.66 | 6.66 | 8.82% | 1,972,172 |
| Dec 2, 2025 | 6.60 | 6.78 | 6.11 | 6.12 | 6.12 | -7.27% | 2,515,213 |
| Dec 1, 2025 | 6.76 | 6.80 | 6.42 | 6.60 | 6.60 | -6.12% | 2,234,079 |
| Nov 28, 2025 | 6.93 | 7.34 | 6.82 | 7.03 | 7.03 | 4.15% | 2,057,662 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.58 | 6.75 | 6.75 | -1.60% | 2,176,927 |
| Nov 25, 2025 | 6.89 | 7.07 | 6.53 | 6.86 | 6.86 | 1.03% | 2,548,367 |
| Nov 24, 2025 | 6.11 | 6.82 | 5.80 | 6.79 | 6.79 | 13.45% | 3,286,868 |
| Nov 21, 2025 | 6.11 | 6.25 | 5.46 | 5.99 | 5.99 | 0.42% | 3,671,678 |
| Nov 20, 2025 | 7.27 | 7.28 | 5.92 | 5.96 | 5.96 | -13.75% | 4,356,266 |
| Nov 19, 2025 | 7.45 | 7.50 | 6.48 | 6.91 | 6.91 | -5.99% | 4,637,063 |
| Nov 18, 2025 | 5.71 | 7.92 | 5.65 | 7.35 | 7.35 | 24.79% | 9,353,170 |
| Nov 17, 2025 | 5.60 | 6.06 | 5.48 | 5.89 | 5.89 | 7.88% | 3,556,302 |
| Nov 14, 2025 | 5.50 | 6.11 | 5.42 | 5.46 | 5.46 | -9.15% | 4,330,545 |