Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
3.230
-0.040 (-1.22%)
Dec 10, 2025, 11:48 AM EST - Market open
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 3.17 | 3.28 | 3.14 | 3.10 | - | -5.20% | 4,446 |
| Dec 9, 2025 | 3.20 | 3.39 | 2.98 | 3.27 | 3.27 | 6.17% | 38,087 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -3.14% | 17,298 |
| Dec 5, 2025 | 3.36 | 3.72 | 3.18 | 3.18 | 3.18 | -4.79% | 61,661 |
| Dec 4, 2025 | 3.45 | 3.49 | 3.33 | 3.34 | 3.34 | -2.34% | 10,761 |
| Dec 3, 2025 | 3.23 | 3.59 | 3.15 | 3.42 | 3.42 | 9.27% | 76,696 |
| Dec 2, 2025 | 3.00 | 3.19 | 3.00 | 3.13 | 3.13 | 7.93% | 18,885 |
| Dec 1, 2025 | 3.05 | 3.11 | 2.90 | 2.90 | 2.90 | -5.97% | 13,201 |
| Nov 28, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | -1.47% | 3,125 |
| Nov 26, 2025 | 2.96 | 3.15 | 2.95 | 3.13 | 3.13 | 2.29% | 7,754 |
| Nov 25, 2025 | 2.98 | 3.09 | 2.98 | 3.06 | 3.06 | 2.00% | 20,453 |
| Nov 24, 2025 | 3.00 | 3.03 | 2.92 | 3.00 | 3.00 | 2.74% | 8,621 |
| Nov 21, 2025 | 2.95 | 2.99 | 2.81 | 2.92 | 2.92 | -1.02% | 25,568 |
| Nov 20, 2025 | 3.22 | 3.23 | 2.93 | 2.95 | 2.95 | -5.75% | 20,970 |
| Nov 19, 2025 | 3.06 | 3.20 | 3.06 | 3.13 | 3.13 | 2.29% | 15,742 |
| Nov 18, 2025 | 3.11 | 3.21 | 3.03 | 3.06 | 3.06 | - | 32,408 |
| Nov 17, 2025 | 3.30 | 3.31 | 3.01 | 3.06 | 3.06 | -7.27% | 16,831 |
| Nov 14, 2025 | 3.17 | 3.40 | 3.17 | 3.30 | 3.30 | 2.80% | 34,654 |
| Nov 13, 2025 | 3.52 | 3.67 | 3.19 | 3.21 | 3.21 | -5.87% | 71,492 |
| Nov 12, 2025 | 3.50 | 3.72 | 3.40 | 3.41 | 3.41 | -1.45% | 31,048 |
| Nov 11, 2025 | 3.43 | 3.53 | 3.36 | 3.46 | 3.46 | 1.17% | 17,337 |
| Nov 10, 2025 | 3.22 | 3.45 | 3.09 | 3.42 | 3.42 | 4.91% | 70,547 |
| Nov 7, 2025 | 3.21 | 3.32 | 3.02 | 3.26 | 3.26 | 0.93% | 38,735 |
| Nov 6, 2025 | 3.27 | 3.38 | 3.15 | 3.23 | 3.23 | -0.92% | 51,277 |
| Nov 5, 2025 | 3.15 | 3.40 | 3.14 | 3.26 | 3.26 | 2.19% | 29,034 |
| Nov 4, 2025 | 3.59 | 3.71 | 3.15 | 3.19 | 3.19 | -9.63% | 51,181 |
| Nov 3, 2025 | 3.77 | 3.80 | 3.47 | 3.53 | 3.53 | -4.85% | 32,118 |
| Oct 31, 2025 | 3.80 | 3.85 | 3.64 | 3.71 | 3.71 | -1.59% | 57,531 |
| Oct 30, 2025 | 3.79 | 3.86 | 3.74 | 3.77 | 3.77 | -3.33% | 27,058 |
| Oct 29, 2025 | 4.02 | 4.08 | 3.90 | 3.90 | 3.90 | -3.23% | 39,001 |
| Oct 28, 2025 | 4.13 | 4.34 | 4.02 | 4.03 | 4.03 | -3.59% | 52,941 |
| Oct 27, 2025 | 4.46 | 4.54 | 4.13 | 4.18 | 4.18 | -4.78% | 95,467 |
| Oct 24, 2025 | 4.25 | 5.09 | 4.11 | 4.39 | 4.39 | 4.28% | 254,667 |
| Oct 23, 2025 | 4.04 | 4.41 | 4.03 | 4.21 | 4.21 | 1.45% | 73,413 |
| Oct 22, 2025 | 4.28 | 4.33 | 4.00 | 4.15 | 4.15 | -4.82% | 91,098 |
| Oct 21, 2025 | 4.75 | 4.81 | 4.25 | 4.36 | 4.36 | -6.64% | 80,750 |
| Oct 20, 2025 | 5.10 | 5.63 | 4.56 | 4.67 | 4.67 | -6.79% | 179,855 |
| Oct 17, 2025 | 4.62 | 5.85 | 4.57 | 5.01 | 5.01 | 2.45% | 295,303 |
| Oct 16, 2025 | 5.61 | 5.79 | 4.88 | 4.89 | 4.89 | -12.99% | 135,228 |
| Oct 15, 2025 | 6.02 | 6.10 | 5.60 | 5.62 | 5.62 | -6.49% | 102,839 |
| Oct 14, 2025 | 6.56 | 6.65 | 5.83 | 6.01 | 6.01 | -10.30% | 153,985 |
| Oct 13, 2025 | 6.62 | 6.93 | 6.56 | 6.70 | 6.70 | 1.21% | 133,990 |
| Oct 10, 2025 | 6.37 | 7.30 | 6.37 | 6.62 | 6.62 | -4.20% | 173,013 |
| Oct 9, 2025 | 7.63 | 7.84 | 6.19 | 6.91 | 6.91 | -13.62% | 369,481 |
| Oct 8, 2025 | 8.10 | 8.89 | 7.75 | 8.00 | 8.00 | -6.43% | 195,834 |
| Oct 7, 2025 | 9.00 | 9.31 | 8.20 | 8.55 | 8.55 | -14.93% | 559,515 |
| Oct 6, 2025 | 11.00 | 11.30 | 9.83 | 10.05 | 10.05 | 8.65% | 2,815,997 |
| Oct 3, 2025 | 17.50 | 23.48 | 8.80 | 9.25 | 9.25 | -61.43% | 2,859,910 |