BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
6.54
-0.57 (-8.02%)
At close: Dec 5, 2025, 4:00 PM EST
6.52
-0.02 (-0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.06 | 7.06 | 6.52 | 6.54 | 6.54 | -8.02% | 2,382,389 |
| Dec 4, 2025 | 6.58 | 7.19 | 6.40 | 7.11 | 7.11 | 6.76% | 2,973,434 |
| Dec 3, 2025 | 6.25 | 6.72 | 6.02 | 6.66 | 6.66 | 8.82% | 1,959,747 |
| Dec 2, 2025 | 6.60 | 6.78 | 6.11 | 6.12 | 6.12 | -7.27% | 2,464,124 |
| Dec 1, 2025 | 6.76 | 6.80 | 6.42 | 6.60 | 6.60 | -6.12% | 2,162,034 |
| Nov 28, 2025 | 6.93 | 7.34 | 6.82 | 7.03 | 7.03 | 4.15% | 2,041,812 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.58 | 6.75 | 6.75 | -1.60% | 2,139,430 |
| Nov 25, 2025 | 6.89 | 7.07 | 6.53 | 6.86 | 6.86 | 1.03% | 2,530,667 |
| Nov 24, 2025 | 6.11 | 6.82 | 5.80 | 6.79 | 6.79 | 13.45% | 3,104,331 |
| Nov 21, 2025 | 6.11 | 6.25 | 5.46 | 5.99 | 5.99 | 0.42% | 3,624,367 |
| Nov 20, 2025 | 7.27 | 7.28 | 5.92 | 5.96 | 5.96 | -13.75% | 4,326,748 |
| 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 |
| Nov 13, 2025 | 6.33 | 6.50 | 5.76 | 6.01 | 6.01 | -10.96% | 4,377,830 |
| Nov 12, 2025 | 7.30 | 7.53 | 6.63 | 6.75 | 6.75 | -5.20% | 3,578,422 |
| Nov 11, 2025 | 6.99 | 7.47 | 6.70 | 7.12 | 7.12 | 2.45% | 3,902,788 |
| Nov 10, 2025 | 7.15 | 7.22 | 6.64 | 6.95 | 6.95 | 4.67% | 3,325,427 |
| 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% | 3,387,901 |
| 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% | 27,783,156 |
| 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 | -20.54% | 6,077,418 |