BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
6.64
+0.33 (5.23%)
At close: Nov 7, 2025, 4:00 PM EST
6.63
-0.01 (-0.15%)
After-hours: Nov 7, 2025, 7:59 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.02 | 6.66 | 5.81 | 6.64 | 6.64 | 5.23% | 3,689,889 |
| Nov 6, 2025 | 6.95 | 7.14 | 6.23 | 6.31 | 6.31 | -13.44% | 3,369,694 |
| Nov 5, 2025 | 6.55 | 7.38 | 6.25 | 7.29 | 7.29 | 17.01% | 3,308,218 |
| Nov 4, 2025 | 6.65 | 6.94 | 6.20 | 6.23 | 6.23 | -11.25% | 3,602,087 |
| Nov 3, 2025 | 7.89 | 7.95 | 6.85 | 7.02 | 7.02 | -8.12% | 4,280,972 |
| Oct 31, 2025 | 7.42 | 7.92 | 7.15 | 7.64 | 7.64 | 3.95% | 4,191,133 |
| Oct 30, 2025 | 7.70 | 7.80 | 7.15 | 7.35 | 7.35 | -7.55% | 5,705,429 |
| Oct 29, 2025 | 8.39 | 8.60 | 7.91 | 7.95 | 7.95 | -6.47% | 5,271,519 |
| Oct 28, 2025 | 8.90 | 9.43 | 8.45 | 8.50 | 8.50 | -2.63% | 5,058,645 |
| Oct 27, 2025 | 9.95 | 10.20 | 8.45 | 8.73 | 8.73 | -4.17% | 7,597,542 |
| Oct 24, 2025 | 9.02 | 9.56 | 8.82 | 9.11 | 9.11 | 3.41% | 4,913,807 |
| Oct 23, 2025 | 9.10 | 9.85 | 8.65 | 8.81 | 8.81 | 7.05% | 7,835,753 |
| Oct 22, 2025 | 8.18 | 8.73 | 7.35 | 8.23 | 8.23 | -10.93% | 9,989,199 |
| Oct 21, 2025 | 10.14 | 10.39 | 9.04 | 9.24 | 9.24 | -11.87% | 8,222,386 |
| Oct 20, 2025 | 12.50 | 12.90 | 10.41 | 10.49 | 10.49 | -10.46% | 8,951,187 |
| Oct 17, 2025 | 11.43 | 12.38 | 11.11 | 11.71 | 11.71 | 4.93% | 9,277,819 |
| Oct 16, 2025 | 11.52 | 13.85 | 11.00 | 11.16 | 11.16 | 3.43% | 21,975,908 |
| Oct 15, 2025 | 12.54 | 12.82 | 10.31 | 10.79 | 10.79 | -7.58% | 8,266,633 |
| Oct 14, 2025 | 12.36 | 12.69 | 10.93 | 11.68 | 11.68 | -3.35% | 9,532,352 |
| Oct 13, 2025 | 11.11 | 12.50 | 11.02 | 12.08 | 12.08 | 19.37% | 9,403,566 |
| Oct 10, 2025 | 12.83 | 13.23 | 8.93 | 10.12 | 10.12 | -18.98% | 19,921,952 |
| Oct 9, 2025 | 13.57 | 15.15 | 11.75 | 12.49 | 12.49 | -11.67% | 14,652,379 |
| Oct 8, 2025 | 15.30 | 16.00 | 13.61 | 14.14 | 14.14 | 2.54% | 22,877,722 |
| Oct 7, 2025 | 10.97 | 14.38 | 9.35 | 13.79 | 13.79 | 51.54% | 27,783,200 |
| Oct 6, 2025 | 7.30 | 9.16 | 6.98 | 9.10 | 9.10 | 31.12% | 9,787,822 |
| Oct 3, 2025 | 6.85 | 7.60 | 6.50 | 6.94 | 6.94 | 8.61% | 6,664,509 |
| Oct 2, 2025 | 6.82 | 6.85 | 6.13 | 6.39 | 6.39 | -5.19% | 3,725,172 |
| Oct 1, 2025 | 6.75 | 7.20 | 6.45 | 6.74 | 6.74 | -2.60% | 4,235,874 |
| Sep 30, 2025 | 7.14 | 7.29 | 6.68 | 6.92 | 6.92 | 10.54% | 7,389,334 |
| Sep 29, 2025 | 6.05 | 7.07 | 5.90 | 6.26 | 6.26 | 19.01% | 6,972,834 |
| Sep 26, 2025 | 6.60 | 6.80 | 4.94 | 5.26 | 5.26 | -22.30% | 6,077,418 |
| Sep 24, 2025 | 7.25 | 7.39 | 6.54 | 6.77 | 6.77 | -3.29% | 1,811,071 |
| Sep 23, 2025 | 6.76 | 7.28 | 6.50 | 7.00 | 7.00 | 11.11% | 3,256,638 |
| Sep 22, 2025 | 5.57 | 6.53 | 5.27 | 6.30 | 6.30 | 33.47% | 3,788,237 |
| Sep 19, 2025 | 5.11 | 5.22 | 4.39 | 4.72 | 4.72 | -6.90% | 1,447,241 |
| Sep 18, 2025 | 5.13 | 5.30 | 4.90 | 5.07 | 5.07 | 2.22% | 873,672 |
| Sep 17, 2025 | 4.75 | 4.98 | 4.54 | 4.96 | 4.96 | 5.53% | 780,151 |
| Sep 16, 2025 | 4.93 | 5.23 | 4.58 | 4.70 | 4.70 | -2.49% | 1,367,635 |
| Sep 15, 2025 | 4.36 | 4.82 | 4.36 | 4.82 | 4.82 | 11.06% | 985,557 |
| Sep 12, 2025 | 3.99 | 4.37 | 3.90 | 4.34 | 4.34 | 12.73% | 1,025,073 |
| Sep 11, 2025 | 3.68 | 4.08 | 3.51 | 3.85 | 3.85 | 4.05% | 1,021,326 |
| Sep 10, 2025 | 3.14 | 4.00 | 3.14 | 3.70 | 3.70 | 13.99% | 1,787,942 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.09 | 3.25 | 3.25 | -1.64% | 495,143 |
| Sep 8, 2025 | 3.19 | 3.40 | 3.13 | 3.30 | 3.30 | - | 476,017 |
| Sep 5, 2025 | 3.02 | 3.40 | 3.00 | 3.30 | 3.30 | 10.37% | 655,724 |
| Sep 4, 2025 | 3.04 | 3.09 | 2.85 | 2.99 | 2.99 | -0.66% | 387,274 |
| Sep 3, 2025 | 2.84 | 3.07 | 2.84 | 3.01 | 3.01 | -0.99% | 283,881 |
| Sep 2, 2025 | 3.11 | 3.21 | 2.92 | 3.04 | 3.04 | -3.80% | 306,231 |
| Aug 29, 2025 | 3.29 | 3.47 | 3.12 | 3.16 | 3.16 | -4.82% | 378,451 |
| Aug 28, 2025 | 3.51 | 3.75 | 2.93 | 3.32 | 3.32 | -5.95% | 796,023 |