Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.890
-0.020 (-1.05%)
At close: Jan 30, 2026, 4:00 PM EST
1.860
-0.030 (-1.59%)
After-hours: Jan 30, 2026, 7:43 PM EST
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.86 | 2.00 | 1.80 | 1.89 | 1.89 | -1.05% | 76,614 |
| Jan 29, 2026 | 1.90 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 133,613 |
| Jan 28, 2026 | 2.11 | 2.13 | 1.94 | 1.95 | 1.95 | -7.58% | 197,781 |
| Jan 27, 2026 | 2.13 | 2.30 | 2.10 | 2.11 | 2.11 | -6.64% | 235,459 |
| Jan 26, 2026 | 2.22 | 2.40 | 2.16 | 2.26 | 2.26 | -1.74% | 200,770 |
| Jan 23, 2026 | 2.33 | 2.61 | 2.30 | 2.30 | 2.30 | -6.50% | 403,210 |
| Jan 22, 2026 | 2.08 | 2.50 | 2.08 | 2.46 | 2.46 | 4.68% | 678,235 |
| Jan 21, 2026 | 2.17 | 2.37 | 1.82 | 2.35 | 2.35 | -1.67% | 1,518,114 |
| Jan 20, 2026 | 2.75 | 3.32 | 2.25 | 2.39 | 2.39 | 40.59% | 72,635,468 |
| Jan 16, 2026 | 1.73 | 1.78 | 1.68 | 1.70 | 1.70 | 3.03% | 75,902 |
| Jan 15, 2026 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 64,023 |
| Jan 14, 2026 | 1.56 | 1.74 | 1.54 | 1.71 | 1.71 | 13.25% | 99,579 |
| Jan 13, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 374,406 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -8.82% | 182,422 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 84,734 |
| Jan 8, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -4.42% | 79,080 |
| Jan 7, 2026 | 1.70 | 1.86 | 1.69 | 1.81 | 1.81 | 6.47% | 152,347 |
| Jan 6, 2026 | 1.72 | 1.74 | 1.64 | 1.70 | 1.70 | 0.59% | 87,115 |
| Jan 5, 2026 | 1.95 | 1.95 | 1.69 | 1.69 | 1.69 | -7.65% | 135,437 |
| Jan 2, 2026 | 1.67 | 1.85 | 1.67 | 1.83 | 1.83 | 9.58% | 100,913 |
| Dec 31, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | - | 69,266 |
| Dec 30, 2025 | 1.69 | 1.75 | 1.65 | 1.67 | 1.67 | 3.09% | 91,754 |
| Dec 29, 2025 | 1.84 | 1.85 | 1.62 | 1.62 | 1.62 | -8.47% | 136,153 |
| Dec 26, 2025 | 1.99 | 2.01 | 1.77 | 1.77 | 1.77 | -10.15% | 160,780 |
| Dec 24, 2025 | 2.03 | 2.07 | 1.91 | 1.97 | 1.97 | -4.37% | 145,058 |
| Dec 23, 2025 | 2.19 | 2.24 | 2.00 | 2.06 | 2.06 | -5.94% | 106,412 |
| Dec 22, 2025 | 2.19 | 2.44 | 2.15 | 2.19 | 2.19 | 3.30% | 218,115 |
| Dec 19, 2025 | 2.06 | 2.30 | 2.06 | 2.12 | 2.12 | 2.91% | 248,431 |
| Dec 18, 2025 | 2.22 | 2.39 | 2.05 | 2.06 | 2.06 | -6.36% | 234,785 |
| Dec 17, 2025 | 2.26 | 2.36 | 2.20 | 2.20 | 2.20 | -6.38% | 188,217 |
| Dec 16, 2025 | 2.55 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 266,882 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.51 | 2.64 | 2.64 | -4.00% | 492,081 |
| Dec 12, 2025 | 3.71 | 3.71 | 2.65 | 2.75 | 2.75 | -33.25% | 1,978,653 |
| Dec 11, 2025 | 8.95 | 10.05 | 4.00 | 4.12 | 4.12 | 24.28% | 51,048,333 |
| Dec 10, 2025 | 3.17 | 3.39 | 3.01 | 3.32 | 3.32 | 1.38% | 33,380 |
| 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 |