Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.480
0.00 (0.00%)
At close: Mar 13, 2026, 4:00 PM EDT
1.450
-0.030 (-2.03%)
After-hours: Mar 13, 2026, 7:51 PM EDT
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 12,978 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 9,305 |
| Mar 11, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 0.33% | 70,840 |
| Mar 10, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | -0.33% | 34,629 |
| Mar 9, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 24,011 |
| Mar 6, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | - | 16,401 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 16,029 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 1.37% | 22,730 |
| Mar 3, 2026 | 1.47 | 1.55 | 1.40 | 1.46 | 1.46 | -2.86% | 62,005 |
| Mar 2, 2026 | 1.45 | 1.56 | 1.40 | 1.50 | 1.50 | 2.95% | 57,281 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -4.58% | 35,530 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 70,053 |
| Feb 25, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 53,263 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 17,882 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 27,640 |
| Feb 20, 2026 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | - | 41,958 |
| Feb 19, 2026 | 1.62 | 1.68 | 1.53 | 1.59 | 1.59 | -1.24% | 55,741 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 38,220 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -6.98% | 57,778 |
| Feb 13, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 18,030 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 53,918 |
| Feb 11, 2026 | 1.77 | 1.79 | 1.68 | 1.76 | 1.76 | - | 173,997 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | -6.88% | 53,851 |
| Feb 9, 2026 | 1.81 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 70,388 |
| Feb 6, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 5.26% | 74,252 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -6.56% | 70,636 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 38,816 |
| Feb 3, 2026 | 1.82 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 50,612 |
| Feb 2, 2026 | 1.83 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 81,937 |
| 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 |