BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
1.865
+0.195 (11.68%)
At close: Nov 6, 2026, 4:00 PM EST
1.870
+0.005 (0.27%)
After-hours: Nov 6, 2026, 7:44 PM EST
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.75 | 1.87 | 1.71 | 1.87 | 1.87 | 11.68% | 1,626,414 |
| Nov 5, 2026 | 1.91 | 1.92 | 1.65 | 1.67 | 1.67 | -13.92% | 2,837,840 |
| Nov 4, 2026 | 1.93 | 1.97 | 1.86 | 1.94 | 1.94 | 1.04% | 1,998,823 |
| Nov 3, 2026 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -0.52% | 1,123,822 |
| Nov 2, 2026 | 2.01 | 2.11 | 1.90 | 1.93 | 1.93 | -2.53% | 1,289,694 |
| Oct 30, 2026 | 2.05 | 2.05 | 1.88 | 1.98 | 1.98 | -8.33% | 2,440,169 |
| Oct 29, 2026 | 2.19 | 2.29 | 2.15 | 2.16 | 2.16 | -4.00% | 1,413,374 |
| Oct 28, 2026 | 2.26 | 2.27 | 2.18 | 2.25 | 2.25 | 0.45% | 905,427 |
| Oct 27, 2026 | 2.13 | 2.25 | 2.11 | 2.24 | 2.24 | 8.21% | 996,310 |
| Oct 26, 2026 | 2.00 | 2.10 | 1.95 | 2.07 | 2.07 | 3.50% | 1,039,919 |
| Oct 23, 2026 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -1.96% | 1,134,419 |
| Oct 22, 2026 | 2.18 | 2.20 | 1.82 | 2.04 | 2.04 | -9.33% | 5,232,289 |
| Oct 21, 2026 | 2.27 | 2.30 | 2.21 | 2.25 | 2.25 | 0.45% | 1,020,827 |
| Oct 20, 2026 | 2.19 | 2.32 | 2.17 | 2.24 | 2.24 | 0.90% | 1,030,907 |
| Oct 19, 2026 | 2.26 | 2.32 | 2.20 | 2.22 | 2.22 | 2.78% | 1,201,844 |
| Oct 16, 2026 | 2.38 | 2.39 | 2.15 | 2.16 | 2.16 | -7.69% | 1,416,065 |
| Oct 15, 2026 | 2.23 | 2.39 | 2.18 | 2.34 | 2.34 | 1.74% | 1,842,255 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.23 | 2.30 | 2.30 | -5.54% | 2,468,777 |
| Oct 13, 2026 | 2.44 | 2.45 | 2.43 | 2.44 | 2.44 | 0.21% | 937,911 |
| Oct 12, 2026 | 2.70 | 2.71 | 2.41 | 2.43 | 2.43 | -9.33% | 2,734,644 |
| Oct 9, 2026 | 2.91 | 2.97 | 2.68 | 2.68 | 2.68 | -3.94% | 1,935,247 |
| Oct 8, 2026 | 3.04 | 3.04 | 2.77 | 2.79 | 2.79 | -9.42% | 3,062,660 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -5.52% | 1,245,085 |
| Oct 6, 2026 | 3.21 | 3.36 | 3.19 | 3.26 | 3.26 | 3.49% | 1,473,586 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.06 | 3.15 | 3.15 | -0.63% | 1,597,074 |
| Oct 2, 2026 | 3.01 | 3.19 | 2.97 | 3.17 | 3.17 | 6.38% | 2,073,194 |
| Oct 1, 2026 | 2.92 | 2.99 | 2.84 | 2.98 | 2.98 | 2.76% | 1,266,661 |
| Sep 30, 2026 | 2.98 | 3.06 | 2.90 | 2.90 | 2.90 | 2.11% | 2,170,302 |
| Sep 29, 2026 | 2.90 | 2.92 | 2.78 | 2.84 | 2.84 | -0.70% | 1,817,008 |
| Sep 28, 2026 | 2.74 | 2.89 | 2.68 | 2.86 | 2.86 | 4.38% | 1,901,739 |
| Sep 25, 2026 | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | -1.79% | 1,376,768 |
| Sep 24, 2026 | 2.68 | 2.82 | 2.67 | 2.79 | 2.79 | 2.20% | 1,682,540 |
| Sep 23, 2026 | 2.80 | 2.86 | 2.67 | 2.73 | 2.73 | 1.87% | 3,572,222 |
| Sep 22, 2026 | 2.84 | 2.84 | 2.64 | 2.68 | 2.68 | -6.62% | 3,184,512 |
| Sep 21, 2026 | 2.69 | 2.89 | 2.68 | 2.87 | 2.87 | 9.96% | 2,158,409 |
| Sep 18, 2026 | 2.70 | 2.75 | 2.60 | 2.61 | 2.61 | -3.33% | 2,934,269 |
| Sep 17, 2026 | 2.74 | 2.84 | 2.68 | 2.70 | 2.70 | 2.66% | 1,919,521 |
| Sep 16, 2026 | 2.65 | 2.70 | 2.56 | 2.63 | 2.63 | -0.38% | 2,064,317 |
| Sep 15, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.71% | 2,131,898 |
| Sep 14, 2026 | 2.73 | 2.92 | 2.70 | 2.83 | 2.83 | - | 2,895,886 |
| Sep 11, 2026 | 2.83 | 2.91 | 2.80 | 2.83 | 2.83 | 4.04% | 1,611,717 |
| Sep 10, 2026 | 2.93 | 2.93 | 2.71 | 2.72 | 2.72 | -7.80% | 2,780,005 |
| Sep 9, 2026 | 2.99 | 3.01 | 2.88 | 2.95 | 2.95 | -1.99% | 2,368,520 |
| Sep 8, 2026 | 3.10 | 3.15 | 2.98 | 3.01 | 3.01 | -0.50% | 2,189,513 |
| Sep 4, 2026 | 2.99 | 3.05 | 2.96 | 3.03 | 3.03 | 1.51% | 1,087,537 |
| Sep 3, 2026 | 3.24 | 3.25 | 2.90 | 2.98 | 2.98 | -8.87% | 3,837,108 |
| Sep 2, 2026 | 2.98 | 3.33 | 2.94 | 3.27 | 3.27 | 9.36% | 5,129,814 |
| Sep 1, 2026 | 3.00 | 3.03 | 2.92 | 2.99 | 2.99 | -1.64% | 2,100,430 |
| Aug 31, 2026 | 3.35 | 3.36 | 3.02 | 3.04 | 3.04 | -8.71% | 2,728,335 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.24 | 3.33 | 3.33 | -9.26% | 2,603,982 |