BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
5.26
-10.72 (-67.08%)
At close: Sep 26, 2025, 4:00 PM EDT
5.15
-0.11 (-2.09%)
After-hours: Sep 26, 2025, 7:59 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.60 | 6.80 | 4.94 | 5.26 | 5.26 | -22.30% | 6,014,018 |
| 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 |
| Aug 27, 2025 | 3.69 | 3.78 | 3.37 | 3.53 | 3.53 | 4.13% | 909,672 |
| Aug 26, 2025 | 2.90 | 3.60 | 2.87 | 3.39 | 3.39 | 18.12% | 1,200,999 |
| Aug 25, 2025 | 3.10 | 3.19 | 2.85 | 2.87 | 2.87 | -9.92% | 843,908 |
| Aug 22, 2025 | 2.82 | 3.20 | 2.77 | 3.19 | 3.19 | 15.02% | 1,071,171 |
| Aug 21, 2025 | 2.65 | 2.94 | 2.64 | 2.77 | 2.77 | 2.97% | 575,823 |
| Aug 20, 2025 | 2.90 | 2.97 | 2.56 | 2.69 | 2.69 | -4.61% | 933,881 |
| Aug 19, 2025 | 2.94 | 3.09 | 2.73 | 2.82 | 2.82 | 0.71% | 931,041 |
| Aug 18, 2025 | 2.95 | 3.10 | 2.80 | 2.80 | 2.80 | -9.68% | 1,646,546 |
| Aug 15, 2025 | 3.10 | 3.26 | 2.68 | 3.10 | 3.10 | - | 1,695,253 |
| Aug 14, 2025 | 3.50 | 3.58 | 3.04 | 3.10 | 3.10 | -11.86% | 1,556,684 |
| Aug 13, 2025 | 3.76 | 3.83 | 3.50 | 3.52 | 3.52 | -5.20% | 996,526 |
| Aug 12, 2025 | 4.12 | 4.28 | 3.58 | 3.71 | 3.71 | -7.48% | 1,582,529 |
| Aug 11, 2025 | 4.40 | 4.49 | 4.00 | 4.01 | 4.01 | -9.07% | 1,386,347 |
| Aug 8, 2025 | 5.20 | 5.34 | 4.41 | 4.41 | 4.41 | -4.55% | 1,052,401 |
| Aug 7, 2025 | 4.79 | 4.90 | 4.45 | 4.62 | 4.62 | 1.32% | 392,057 |
| Aug 6, 2025 | 4.88 | 5.42 | 4.50 | 4.56 | 4.56 | -6.17% | 871,072 |
| Aug 5, 2025 | 5.00 | 5.25 | 4.81 | 4.86 | 4.86 | 1.04% | 438,183 |
| Aug 4, 2025 | 4.95 | 5.02 | 4.50 | 4.81 | 4.81 | 0.21% | 328,597 |
| Aug 1, 2025 | 4.25 | 5.00 | 4.08 | 4.80 | 4.80 | 6.43% | 609,716 |
| Jul 31, 2025 | 4.72 | 4.80 | 4.50 | 4.51 | 4.51 | 0.22% | 472,704 |
| Jul 30, 2025 | 4.23 | 5.00 | 3.80 | 4.50 | 4.50 | 4.00% | 1,455,364 |
| Jul 29, 2025 | 4.96 | 5.01 | 4.23 | 4.33 | 4.33 | -11.69% | 1,039,133 |
| Jul 28, 2025 | 5.10 | 5.35 | 4.72 | 4.90 | 4.90 | -3.54% | 671,990 |
| Jul 25, 2025 | 5.71 | 5.71 | 4.88 | 5.08 | 5.08 | -4.33% | 716,263 |
| Jul 24, 2025 | 5.60 | 5.79 | 4.94 | 5.31 | 5.31 | -4.15% | 977,687 |
| Jul 23, 2025 | 4.75 | 5.72 | 4.74 | 5.54 | 5.54 | 16.88% | 1,427,742 |
| Jul 22, 2025 | 4.89 | 5.07 | 4.15 | 4.74 | 4.74 | -7.60% | 3,506,977 |
| Jul 21, 2025 | 6.10 | 6.10 | 5.01 | 5.13 | 5.13 | -15.90% | 2,034,426 |
| Jul 18, 2025 | 6.34 | 6.47 | 6.09 | 6.10 | 6.10 | -3.33% | 677,171 |
| Jul 17, 2025 | 6.10 | 6.75 | 6.04 | 6.31 | 6.31 | 4.47% | 1,089,892 |