BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.025
+0.045 (1.51%)
At close: Sep 4, 2026, 4:00 PM EDT
3.011
-0.014 (-0.48%)
After-hours: Sep 4, 2026, 7:52 PM EDT
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.99 | 3.05 | 2.96 | 3.03 | 3.03 | 1.51% | 1,077,239 |
| Sep 3, 2026 | 3.24 | 3.25 | 2.90 | 2.98 | 2.98 | -8.87% | 3,791,452 |
| Sep 2, 2026 | 2.98 | 3.33 | 2.94 | 3.27 | 3.27 | 9.36% | 5,009,374 |
| Sep 1, 2026 | 3.00 | 3.03 | 2.92 | 2.99 | 2.99 | -1.64% | 1,971,335 |
| Aug 31, 2026 | 3.35 | 3.36 | 3.02 | 3.04 | 3.04 | -8.71% | 2,482,386 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.24 | 3.33 | 3.33 | -9.26% | 2,567,084 |
| Aug 27, 2026 | 3.42 | 3.68 | 3.38 | 3.67 | 3.67 | 10.21% | 3,179,970 |
| Aug 26, 2026 | 3.38 | 3.41 | 3.29 | 3.33 | 3.33 | -2.35% | 1,278,098 |
| Aug 25, 2026 | 3.35 | 3.45 | 3.29 | 3.41 | 3.41 | 3.65% | 1,477,916 |
| Aug 24, 2026 | 3.47 | 3.48 | 3.28 | 3.29 | 3.29 | -6.53% | 1,831,066 |
| Aug 21, 2026 | 3.51 | 3.66 | 3.44 | 3.52 | 3.52 | 1.15% | 1,905,547 |
| Aug 20, 2026 | 3.62 | 3.71 | 3.43 | 3.48 | 3.48 | -3.06% | 1,552,529 |
| Aug 19, 2026 | 3.72 | 3.72 | 3.47 | 3.59 | 3.59 | -2.97% | 1,540,681 |
| Aug 18, 2026 | 3.67 | 3.80 | 3.59 | 3.70 | 3.70 | -3.90% | 2,173,010 |
| Aug 17, 2026 | 4.00 | 4.07 | 3.82 | 3.85 | 3.85 | -5.17% | 1,627,785 |
| Aug 14, 2026 | 4.30 | 4.34 | 4.00 | 4.06 | 4.06 | -1.22% | 1,720,009 |
| Aug 13, 2026 | 4.38 | 4.49 | 4.06 | 4.11 | 4.11 | -5.52% | 2,022,193 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.23 | 4.35 | 4.35 | -1.81% | 1,748,193 |
| Aug 11, 2026 | 3.98 | 4.50 | 3.98 | 4.43 | 4.43 | 12.44% | 2,933,672 |
| Aug 10, 2026 | 4.05 | 4.07 | 3.91 | 3.94 | 3.94 | -3.90% | 1,310,192 |
| Aug 7, 2026 | 4.04 | 4.16 | 3.91 | 4.10 | 4.10 | 2.50% | 1,592,371 |
| Aug 6, 2026 | 3.95 | 4.11 | 3.88 | 4.00 | 4.00 | -0.74% | 774,963 |
| Aug 5, 2026 | 3.93 | 4.07 | 3.87 | 4.03 | 4.03 | 1.26% | 1,467,833 |
| Aug 4, 2026 | 4.00 | 4.03 | 3.84 | 3.98 | 3.98 | 3.92% | 1,547,791 |
| Aug 3, 2026 | 3.46 | 3.85 | 3.40 | 3.83 | 3.83 | 10.37% | 1,185,576 |
| 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 |