Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.700
-0.030 (-1.73%)
Jan 9, 2026, 4:00 PM EST - Market closed
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |