BTQ Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	3.09	3.10	2.90	2.93	2.93	-9.29%	2,603,278
May 14, 2026	3.11	3.34	2.99	3.23	3.23	2.87%	2,023,817
May 13, 2026	3.16	3.24	3.06	3.14	3.14	-1.88%	1,414,417
May 12, 2026	3.24	3.38	3.03	3.20	3.20	-0.31%	2,303,064
May 11, 2026	3.03	3.34	2.95	3.21	3.21	3.22%	2,675,476
May 8, 2026	3.24	3.25	3.05	3.11	3.11	-2.81%	1,249,315
May 7, 2026	3.30	3.42	3.03	3.20	3.20	-6.43%	2,834,148
May 6, 2026	2.91	3.48	2.86	3.42	3.42	20.00%	4,853,071
May 5, 2026	3.01	3.03	2.78	2.85	2.85	-4.68%	2,858,248
May 4, 2026	2.87	3.15	2.82	2.99	2.99	3.82%	1,970,565
May 1, 2026	2.89	2.93	2.72	2.88	2.88	1.05%	1,598,435
Apr 30, 2026	2.75	2.89	2.69	2.85	2.85	3.26%	1,348,220
Apr 29, 2026	2.80	2.83	2.69	2.76	2.76	-3.50%	1,287,702
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