Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.590
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
1.600
+0.010 (0.63%)
After-hours: Feb 20, 2026, 7:25 PM EST
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |