BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
5.39
-0.16 (-2.88%)
At close: Jan 7, 2026, 4:00 PM EST
5.34
-0.05 (-0.93%)
After-hours: Jan 7, 2026, 7:59 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |