BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.110
-0.090 (-2.81%)
At close: May 8, 2026, 4:00 PM EDT
3.160
+0.050 (1.60%)
After-hours: May 8, 2026, 7:59 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.24 | 3.25 | 3.05 | 3.11 | 3.11 | -2.81% | 1,229,099 |
| May 7, 2026 | 3.30 | 3.42 | 3.03 | 3.20 | 3.20 | -6.43% | 2,738,274 |
| May 6, 2026 | 2.91 | 3.48 | 2.86 | 3.42 | 3.42 | 20.00% | 4,746,196 |
| May 5, 2026 | 3.01 | 3.03 | 2.78 | 2.85 | 2.85 | -4.68% | 2,803,209 |
| May 4, 2026 | 2.87 | 3.15 | 2.82 | 2.99 | 2.99 | 3.82% | 1,953,901 |
| May 1, 2026 | 2.89 | 2.93 | 2.72 | 2.88 | 2.88 | 1.05% | 1,596,277 |
| Apr 30, 2026 | 2.75 | 2.89 | 2.69 | 2.85 | 2.85 | 3.26% | 1,330,080 |
| Apr 29, 2026 | 2.80 | 2.83 | 2.69 | 2.76 | 2.76 | -3.50% | 1,282,397 |
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -3.05% | 1,618,486 |
| Apr 27, 2026 | 3.04 | 3.08 | 2.91 | 2.95 | 2.95 | -4.53% | 1,406,217 |
| Apr 24, 2026 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 1,423,417 |
| Apr 23, 2026 | 3.40 | 3.47 | 3.11 | 3.13 | 3.13 | -10.32% | 2,410,174 |
| Apr 22, 2026 | 3.34 | 3.56 | 3.24 | 3.49 | 3.49 | 5.76% | 2,737,116 |
| Apr 21, 2026 | 3.46 | 3.72 | 3.30 | 3.30 | 3.30 | -4.62% | 2,333,816 |
| Apr 20, 2026 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | -1.70% | 3,071,854 |
| Apr 17, 2026 | 3.78 | 3.84 | 3.50 | 3.52 | 3.52 | -3.03% | 3,061,705 |
| Apr 16, 2026 | 3.74 | 3.81 | 3.25 | 3.63 | 3.63 | 3.42% | 5,393,468 |
| Apr 15, 2026 | 3.17 | 3.54 | 3.15 | 3.51 | 3.51 | 17.39% | 5,424,499 |
| Apr 14, 2026 | 2.85 | 3.13 | 2.74 | 2.99 | 2.99 | 12.41% | 5,195,422 |
| Apr 13, 2026 | 2.33 | 2.70 | 2.30 | 2.66 | 2.66 | 11.76% | 1,758,991 |
| Apr 10, 2026 | 2.38 | 2.55 | 2.38 | 2.38 | 2.38 | 0.42% | 1,675,489 |
| Apr 9, 2026 | 2.42 | 2.45 | 2.29 | 2.37 | 2.37 | -1.66% | 1,769,038 |
| Apr 8, 2026 | 2.55 | 2.65 | 2.40 | 2.41 | 2.41 | 4.78% | 2,410,811 |
| Apr 7, 2026 | 2.41 | 2.41 | 2.22 | 2.30 | 2.30 | -5.35% | 2,271,685 |
| Apr 6, 2026 | 2.58 | 2.62 | 2.42 | 2.43 | 2.43 | -4.71% | 1,401,305 |
| Apr 2, 2026 | 2.40 | 2.58 | 2.40 | 2.55 | 2.55 | -1.54% | 1,725,167 |
| Apr 1, 2026 | 2.84 | 2.85 | 2.52 | 2.59 | 2.59 | -3.00% | 2,508,278 |
| Mar 31, 2026 | 2.27 | 2.69 | 2.27 | 2.67 | 2.67 | 23.61% | 3,831,787 |
| Mar 30, 2026 | 2.15 | 2.27 | 2.09 | 2.16 | 2.16 | 0.47% | 2,308,947 |
| Mar 27, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -8.51% | 2,086,731 |
| Mar 26, 2026 | 2.32 | 2.40 | 2.28 | 2.35 | 2.35 | -0.84% | 1,433,559 |
| Mar 25, 2026 | 2.40 | 2.50 | 2.33 | 2.37 | 2.37 | 0.85% | 1,518,705 |
| Mar 24, 2026 | 2.36 | 2.40 | 2.26 | 2.35 | 2.35 | -2.08% | 1,972,578 |
| Mar 23, 2026 | 2.43 | 2.55 | 2.30 | 2.40 | 2.40 | 1.27% | 1,926,536 |
| Mar 20, 2026 | 2.52 | 2.56 | 2.32 | 2.37 | 2.37 | -4.82% | 1,440,871 |
| Mar 19, 2026 | 2.65 | 2.69 | 2.48 | 2.49 | 2.49 | -9.12% | 2,162,029 |
| Mar 18, 2026 | 2.75 | 2.80 | 2.69 | 2.74 | 2.74 | -3.18% | 1,403,047 |
| Mar 17, 2026 | 2.85 | 2.93 | 2.73 | 2.83 | 2.83 | -2.08% | 1,398,256 |
| Mar 16, 2026 | 3.04 | 3.11 | 2.81 | 2.89 | 2.89 | -3.99% | 2,094,880 |
| Mar 13, 2026 | 3.17 | 3.29 | 2.98 | 3.01 | 3.01 | -5.05% | 1,496,930 |
| Mar 12, 2026 | 3.15 | 3.19 | 3.07 | 3.17 | 3.17 | -0.94% | 932,716 |
| Mar 11, 2026 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | -0.31% | 1,059,591 |
| Mar 10, 2026 | 3.25 | 3.39 | 3.20 | 3.21 | 3.21 | 2.56% | 1,519,759 |
| Mar 9, 2026 | 3.05 | 3.14 | 2.93 | 3.13 | 3.13 | -0.63% | 2,353,431 |
| Mar 6, 2026 | 3.20 | 3.34 | 3.12 | 3.15 | 3.15 | -4.26% | 1,679,359 |
| Mar 5, 2026 | 3.42 | 3.58 | 3.24 | 3.29 | 3.29 | -1.79% | 2,199,855 |
| Mar 4, 2026 | 3.19 | 3.58 | 3.06 | 3.35 | 3.35 | 8.06% | 2,431,498 |
| Mar 3, 2026 | 2.98 | 3.23 | 2.95 | 3.10 | 3.10 | -4.02% | 1,449,396 |
| Mar 2, 2026 | 2.96 | 3.30 | 2.95 | 3.23 | 3.23 | -3.00% | 1,918,533 |
| Feb 27, 2026 | 3.43 | 3.58 | 3.15 | 3.33 | 3.33 | -12.60% | 2,881,821 |