BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.160
-0.290 (-8.41%)
At close: Jul 29, 2026, 4:00 PM EDT
3.185
+0.025 (0.79%)
After-hours: Jul 29, 2026, 7:58 PM EDT
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.41 | 3.48 | 3.16 | 3.16 | 3.16 | -8.41% | 1,463,718 |
| Jul 28, 2026 | 3.37 | 3.53 | 3.28 | 3.45 | 3.45 | -1.15% | 1,085,718 |
| Jul 27, 2026 | 3.40 | 3.65 | 3.40 | 3.49 | 3.49 | 4.80% | 1,211,777 |
| Jul 24, 2026 | 3.33 | 3.40 | 3.21 | 3.33 | 3.33 | - | 1,188,862 |
| Jul 23, 2026 | 3.37 | 3.52 | 3.32 | 3.33 | 3.33 | -3.76% | 1,314,413 |
| Jul 22, 2026 | 3.38 | 3.73 | 3.38 | 3.46 | 3.46 | 0.29% | 1,774,910 |
| Jul 21, 2026 | 3.23 | 3.53 | 3.23 | 3.45 | 3.45 | 6.81% | 1,538,664 |
| Jul 20, 2026 | 3.28 | 3.36 | 3.13 | 3.23 | 3.23 | -2.12% | 1,372,229 |
| Jul 17, 2026 | 3.19 | 3.44 | 3.12 | 3.30 | 3.30 | -2.08% | 1,603,902 |
| Jul 16, 2026 | 3.38 | 3.40 | 3.23 | 3.37 | 3.37 | -2.88% | 2,133,642 |
| Jul 15, 2026 | 3.52 | 3.62 | 3.35 | 3.47 | 3.47 | 0.58% | 1,450,547 |
| Jul 14, 2026 | 3.57 | 3.59 | 3.42 | 3.45 | 3.45 | -2.27% | 1,612,980 |
| Jul 13, 2026 | 3.63 | 3.63 | 3.39 | 3.53 | 3.53 | -5.11% | 2,678,802 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.65 | 3.72 | 3.72 | -2.36% | 2,265,961 |
| Jul 9, 2026 | 4.03 | 4.03 | 3.80 | 3.81 | 3.81 | -3.79% | 1,965,857 |
| Jul 8, 2026 | 4.06 | 4.26 | 3.84 | 3.96 | 3.96 | -5.04% | 2,465,748 |
| Jul 7, 2026 | 4.62 | 4.62 | 4.07 | 4.17 | 4.17 | -9.74% | 3,068,345 |
| Jul 6, 2026 | 4.95 | 5.05 | 4.46 | 4.62 | 4.62 | -4.15% | 2,893,491 |
| Jul 2, 2026 | 5.36 | 5.58 | 4.77 | 4.82 | 4.82 | -9.06% | 3,457,262 |
| Jul 1, 2026 | 5.24 | 5.67 | 5.16 | 5.30 | 5.30 | -1.67% | 3,536,612 |
| Jun 30, 2026 | 5.50 | 5.74 | 5.27 | 5.39 | 5.39 | -3.23% | 3,155,113 |
| Jun 29, 2026 | 5.33 | 5.71 | 5.15 | 5.57 | 5.57 | 8.37% | 3,091,814 |
| Jun 26, 2026 | 5.06 | 5.38 | 5.01 | 5.14 | 5.14 | -5.17% | 2,745,619 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.07 | 5.42 | 5.42 | -1.54% | 3,325,647 |
| Jun 24, 2026 | 5.75 | 5.79 | 5.28 | 5.51 | 5.51 | -6.22% | 4,609,936 |
| Jun 23, 2026 | 4.48 | 5.89 | 4.47 | 5.87 | 5.87 | 32.21% | 14,136,745 |
| Jun 22, 2026 | 5.05 | 5.15 | 4.26 | 4.44 | 4.44 | -21.76% | 10,072,663 |
| Jun 18, 2026 | 6.36 | 6.40 | 5.28 | 5.68 | 5.68 | -3.65% | 15,313,798 |
| Jun 17, 2026 | 5.53 | 6.22 | 5.51 | 5.89 | 5.89 | 10.51% | 7,706,951 |
| Jun 16, 2026 | 5.20 | 5.62 | 5.08 | 5.33 | 5.33 | -0.37% | 5,381,096 |
| Jun 15, 2026 | 4.42 | 5.87 | 4.40 | 5.35 | 5.35 | 28.61% | 12,138,029 |
| Jun 12, 2026 | 4.51 | 4.69 | 4.12 | 4.16 | 4.16 | -5.45% | 2,799,500 |
| Jun 11, 2026 | 4.13 | 4.57 | 4.02 | 4.40 | 4.40 | 5.52% | 3,153,673 |
| Jun 10, 2026 | 4.00 | 4.45 | 4.00 | 4.17 | 4.17 | 2.58% | 2,266,089 |
| Jun 9, 2026 | 4.33 | 4.54 | 3.85 | 4.07 | 4.07 | -5.57% | 2,767,187 |
| Jun 8, 2026 | 4.38 | 4.47 | 4.20 | 4.31 | 4.31 | 5.77% | 2,249,555 |
| Jun 5, 2026 | 4.73 | 4.83 | 3.98 | 4.07 | 4.07 | -15.73% | 4,749,002 |
| Jun 4, 2026 | 4.51 | 5.13 | 4.42 | 4.83 | 4.83 | 13.92% | 5,568,525 |
| Jun 3, 2026 | 4.46 | 4.65 | 4.05 | 4.24 | 4.24 | -7.63% | 4,624,560 |
| Jun 2, 2026 | 4.34 | 4.81 | 4.34 | 4.59 | 4.59 | 1.10% | 4,017,378 |
| Jun 1, 2026 | 4.61 | 4.95 | 4.44 | 4.54 | 4.54 | -5.81% | 2,966,676 |
| May 29, 2026 | 4.72 | 4.93 | 4.39 | 4.82 | 4.82 | 1.69% | 3,710,259 |
| May 28, 2026 | 3.76 | 4.99 | 3.75 | 4.74 | 4.74 | 21.85% | 7,100,521 |
| May 27, 2026 | 3.95 | 4.05 | 3.66 | 3.89 | 3.89 | -3.71% | 3,143,224 |
| May 26, 2026 | 3.86 | 4.13 | 3.84 | 4.04 | 4.04 | 6.88% | 4,378,718 |
| May 22, 2026 | 3.37 | 4.32 | 3.32 | 3.78 | 3.78 | 11.83% | 8,624,875 |
| May 21, 2026 | 3.01 | 3.39 | 2.96 | 3.38 | 3.38 | 19.86% | 4,353,197 |
| May 20, 2026 | 2.80 | 2.92 | 2.72 | 2.82 | 2.82 | 3.30% | 1,308,713 |
| May 19, 2026 | 2.80 | 2.81 | 2.63 | 2.73 | 2.73 | -3.19% | 2,171,493 |
| May 18, 2026 | 2.92 | 2.92 | 2.80 | 2.82 | 2.82 | -3.75% | 1,580,888 |