BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
2.160
-0.180 (-7.69%)
At close: Oct 16, 2026, 4:00 PM EDT
2.219
+0.059 (2.75%)
After-hours: Oct 16, 2026, 7:53 PM EDT
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.38 | 2.39 | 2.15 | 2.16 | 2.16 | -7.69% | 1,394,723 |
| Oct 15, 2026 | 2.23 | 2.39 | 2.18 | 2.34 | 2.34 | 1.74% | 1,788,466 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.23 | 2.30 | 2.30 | -5.54% | 2,371,937 |
| Oct 13, 2026 | 2.44 | 2.45 | 2.43 | 2.44 | 2.44 | 0.21% | 923,988 |
| Oct 12, 2026 | 2.70 | 2.71 | 2.41 | 2.43 | 2.43 | -9.33% | 2,656,492 |
| Oct 9, 2026 | 2.91 | 2.97 | 2.68 | 2.68 | 2.68 | -3.94% | 1,878,457 |
| Oct 8, 2026 | 3.04 | 3.04 | 2.77 | 2.79 | 2.79 | -9.42% | 2,978,596 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -5.52% | 1,222,426 |
| Oct 6, 2026 | 3.21 | 3.36 | 3.19 | 3.26 | 3.26 | 3.49% | 1,456,922 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.06 | 3.15 | 3.15 | -0.63% | 1,526,735 |
| Oct 2, 2026 | 3.01 | 3.19 | 2.97 | 3.17 | 3.17 | 6.38% | 2,011,477 |
| Oct 1, 2026 | 2.92 | 2.99 | 2.84 | 2.98 | 2.98 | 2.76% | 1,254,939 |
| Sep 30, 2026 | 2.98 | 3.06 | 2.90 | 2.90 | 2.90 | 2.11% | 2,167,147 |
| Sep 29, 2026 | 2.90 | 2.92 | 2.78 | 2.84 | 2.84 | -0.70% | 1,807,208 |
| Sep 28, 2026 | 2.74 | 2.89 | 2.68 | 2.86 | 2.86 | 4.38% | 1,874,745 |
| Sep 25, 2026 | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | -1.79% | 1,344,159 |
| Sep 24, 2026 | 2.68 | 2.82 | 2.67 | 2.79 | 2.79 | 2.20% | 1,664,207 |
| Sep 23, 2026 | 2.80 | 2.86 | 2.67 | 2.73 | 2.73 | 1.87% | 3,541,519 |
| Sep 22, 2026 | 2.84 | 2.84 | 2.64 | 2.68 | 2.68 | -6.62% | 3,000,298 |
| Sep 21, 2026 | 2.69 | 2.89 | 2.68 | 2.87 | 2.87 | 9.96% | 2,153,906 |
| Sep 18, 2026 | 2.70 | 2.75 | 2.60 | 2.61 | 2.61 | -3.33% | 2,894,059 |
| Sep 17, 2026 | 2.74 | 2.84 | 2.68 | 2.70 | 2.70 | 2.66% | 1,916,135 |
| Sep 16, 2026 | 2.65 | 2.70 | 2.56 | 2.63 | 2.63 | -0.38% | 2,043,592 |
| Sep 15, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.71% | 2,092,929 |
| Sep 14, 2026 | 2.73 | 2.92 | 2.70 | 2.83 | 2.83 | - | 2,878,695 |
| Sep 11, 2026 | 2.83 | 2.91 | 2.80 | 2.83 | 2.83 | 4.04% | 1,597,323 |
| Sep 10, 2026 | 2.93 | 2.93 | 2.71 | 2.72 | 2.72 | -7.80% | 2,724,209 |
| Sep 9, 2026 | 2.99 | 3.01 | 2.88 | 2.95 | 2.95 | -1.99% | 2,349,446 |
| Sep 8, 2026 | 3.10 | 3.15 | 2.98 | 3.01 | 3.01 | -0.50% | 2,154,237 |
| 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 |