BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.700
-0.150 (-3.90%)
At close: Aug 18, 2026, 4:00 PM EDT
3.670
-0.030 (-0.81%)
After-hours: Aug 18, 2026, 7:58 PM EDT
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.67 | 3.80 | 3.59 | 3.70 | 3.70 | -3.90% | 2,154,601 |
| Aug 17, 2026 | 4.00 | 4.07 | 3.82 | 3.85 | 3.85 | -5.17% | 1,582,907 |
| Aug 14, 2026 | 4.30 | 4.34 | 4.00 | 4.06 | 4.06 | -1.22% | 1,662,815 |
| Aug 13, 2026 | 4.38 | 4.49 | 4.06 | 4.11 | 4.11 | -5.52% | 1,985,076 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.23 | 4.35 | 4.35 | -1.81% | 1,733,652 |
| Aug 11, 2026 | 3.98 | 4.50 | 3.98 | 4.43 | 4.43 | 12.44% | 2,885,659 |
| Aug 10, 2026 | 4.05 | 4.07 | 3.91 | 3.94 | 3.94 | -3.90% | 1,295,797 |
| Aug 7, 2026 | 4.04 | 4.16 | 3.91 | 4.10 | 4.10 | 2.50% | 1,567,947 |
| Aug 6, 2026 | 3.95 | 4.11 | 3.88 | 4.00 | 4.00 | -0.74% | 763,597 |
| Aug 5, 2026 | 3.93 | 4.07 | 3.87 | 4.03 | 4.03 | 1.26% | 1,454,644 |
| Aug 4, 2026 | 4.00 | 4.03 | 3.84 | 3.98 | 3.98 | 3.92% | 1,527,644 |
| Aug 3, 2026 | 3.46 | 3.85 | 3.40 | 3.83 | 3.83 | 10.37% | 1,155,304 |
| Jul 31, 2026 | 3.60 | 3.66 | 3.40 | 3.47 | 3.47 | -1.98% | 1,081,097 |
| Jul 30, 2026 | 3.25 | 3.54 | 3.25 | 3.54 | 3.54 | 12.03% | 1,373,522 |
| Jul 29, 2026 | 3.41 | 3.48 | 3.16 | 3.16 | 3.16 | -8.41% | 1,466,648 |
| Jul 28, 2026 | 3.37 | 3.53 | 3.28 | 3.45 | 3.45 | -1.15% | 1,108,289 |
| Jul 27, 2026 | 3.40 | 3.65 | 3.40 | 3.49 | 3.49 | 4.80% | 1,219,438 |
| Jul 24, 2026 | 3.33 | 3.40 | 3.21 | 3.33 | 3.33 | - | 1,190,261 |
| Jul 23, 2026 | 3.37 | 3.52 | 3.32 | 3.33 | 3.33 | -3.76% | 1,340,288 |
| Jul 22, 2026 | 3.38 | 3.73 | 3.38 | 3.46 | 3.46 | 0.29% | 1,779,698 |
| Jul 21, 2026 | 3.23 | 3.53 | 3.23 | 3.45 | 3.45 | 6.81% | 1,549,103 |
| Jul 20, 2026 | 3.28 | 3.36 | 3.13 | 3.23 | 3.23 | -2.12% | 1,395,548 |
| Jul 17, 2026 | 3.19 | 3.44 | 3.12 | 3.30 | 3.30 | -2.08% | 1,614,284 |
| Jul 16, 2026 | 3.38 | 3.40 | 3.23 | 3.37 | 3.37 | -2.88% | 2,157,514 |
| Jul 15, 2026 | 3.52 | 3.62 | 3.35 | 3.47 | 3.47 | 0.58% | 1,479,262 |
| Jul 14, 2026 | 3.57 | 3.59 | 3.42 | 3.45 | 3.45 | -2.27% | 1,642,758 |
| Jul 13, 2026 | 3.63 | 3.63 | 3.39 | 3.53 | 3.53 | -5.11% | 2,786,363 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.65 | 3.72 | 3.72 | -2.36% | 2,300,558 |
| Jul 9, 2026 | 4.03 | 4.03 | 3.80 | 3.81 | 3.81 | -3.79% | 2,027,404 |
| Jul 8, 2026 | 4.06 | 4.26 | 3.84 | 3.96 | 3.96 | -5.04% | 2,522,183 |
| Jul 7, 2026 | 4.62 | 4.62 | 4.07 | 4.17 | 4.17 | -9.74% | 3,118,771 |
| Jul 6, 2026 | 4.95 | 5.05 | 4.46 | 4.62 | 4.62 | -4.15% | 2,932,086 |
| Jul 2, 2026 | 5.36 | 5.58 | 4.77 | 4.82 | 4.82 | -9.06% | 3,493,244 |
| Jul 1, 2026 | 5.24 | 5.67 | 5.16 | 5.30 | 5.30 | -1.67% | 3,565,377 |
| Jun 30, 2026 | 5.50 | 5.74 | 5.27 | 5.39 | 5.39 | -3.23% | 3,184,859 |
| Jun 29, 2026 | 5.33 | 5.71 | 5.15 | 5.57 | 5.57 | 8.37% | 3,120,530 |
| Jun 26, 2026 | 5.06 | 5.38 | 5.01 | 5.14 | 5.14 | -5.17% | 2,784,289 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.07 | 5.42 | 5.42 | -1.54% | 3,351,751 |
| Jun 24, 2026 | 5.75 | 5.79 | 5.28 | 5.51 | 5.51 | -6.22% | 4,690,546 |
| Jun 23, 2026 | 4.48 | 5.89 | 4.47 | 5.87 | 5.87 | 32.21% | 14,477,579 |
| Jun 22, 2026 | 5.05 | 5.15 | 4.26 | 4.44 | 4.44 | -21.76% | 10,283,562 |
| Jun 18, 2026 | 6.36 | 6.40 | 5.28 | 5.68 | 5.68 | -3.65% | 15,798,986 |
| Jun 17, 2026 | 5.53 | 6.22 | 5.51 | 5.89 | 5.89 | 10.51% | 7,954,922 |
| Jun 16, 2026 | 5.20 | 5.62 | 5.08 | 5.33 | 5.33 | -0.37% | 5,425,487 |
| Jun 15, 2026 | 4.42 | 5.87 | 4.40 | 5.35 | 5.35 | 28.61% | 12,880,742 |
| Jun 12, 2026 | 4.51 | 4.69 | 4.12 | 4.16 | 4.16 | -5.45% | 2,845,509 |
| Jun 11, 2026 | 4.13 | 4.57 | 4.02 | 4.40 | 4.40 | 5.52% | 3,247,393 |
| Jun 10, 2026 | 4.00 | 4.45 | 4.00 | 4.17 | 4.17 | 2.58% | 2,320,468 |
| Jun 9, 2026 | 4.33 | 4.54 | 3.85 | 4.07 | 4.07 | -5.57% | 2,786,717 |
| Jun 8, 2026 | 4.38 | 4.47 | 4.20 | 4.31 | 4.31 | 5.77% | 2,277,400 |