Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
0.9001
-0.0194 (-2.11%)
At close: Jun 9, 2026, 4:00 PM EDT
0.8231
-0.0770 (-8.55%)
Pre-market: Jun 10, 2026, 6:15 AM EDT
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -2.11% | 30,732 |
| Jun 8, 2026 | 0.90 | 0.96 | 0.86 | 0.92 | 0.92 | -1.13% | 80,995 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.15% | 32,647 |
| Jun 4, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 2.14% | 35,094 |
| Jun 3, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | 2.15% | 31,279 |
| Jun 2, 2026 | 0.99 | 1.03 | 0.93 | 0.93 | 0.93 | -7.00% | 41,596 |
| Jun 1, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 7.53% | 40,734 |
| May 29, 2026 | 1.01 | 1.04 | 0.93 | 0.93 | 0.93 | -7.92% | 51,830 |
| May 28, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 22,371 |
| May 27, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 54,289 |
| May 26, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 25,954 |
| May 22, 2026 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 26,812 |
| May 21, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 14,929 |
| May 20, 2026 | 1.13 | 1.17 | 1.07 | 1.12 | 1.12 | -1.32% | 27,344 |
| May 19, 2026 | 1.20 | 1.22 | 1.10 | 1.14 | 1.14 | -7.72% | 28,138 |
| May 18, 2026 | 1.25 | 1.27 | 1.13 | 1.23 | 1.23 | - | 34,073 |
| May 15, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 17,956 |
| May 14, 2026 | 1.27 | 1.34 | 1.24 | 1.28 | 1.28 | 0.79% | 29,064 |
| May 13, 2026 | 1.36 | 1.36 | 1.21 | 1.27 | 1.27 | -0.78% | 51,823 |
| May 12, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 15,024 |
| May 11, 2026 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | -4.32% | 20,614 |
| May 8, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 26,148 |
| May 7, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 23,574 |
| May 6, 2026 | 1.23 | 1.41 | 1.22 | 1.35 | 1.35 | 10.66% | 83,909 |
| May 5, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 9,256 |
| May 4, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | - | 17,900 |
| May 1, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | - | 19,121 |
| Apr 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 19,140 |
| Apr 29, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 24,711 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 6,762 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 18,481 |
| Apr 24, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 13,549 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 25,763 |
| Apr 22, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 23,511 |
| Apr 21, 2026 | 1.42 | 1.47 | 1.38 | 1.39 | 1.39 | -2.80% | 26,448 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -3.38% | 22,198 |
| Apr 17, 2026 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | 0.68% | 44,408 |
| Apr 16, 2026 | 1.47 | 1.57 | 1.45 | 1.47 | 1.47 | -4.55% | 61,732 |
| Apr 15, 2026 | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 46,843 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 15,303 |
| Apr 13, 2026 | 1.43 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 36,935 |
| Apr 10, 2026 | 1.29 | 1.55 | 1.27 | 1.42 | 1.42 | 11.81% | 114,160 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | - | 21,325 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 20,534 |
| Apr 7, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 42,964 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 15,387 |
| Apr 2, 2026 | 1.34 | 1.43 | 1.32 | 1.33 | 1.33 | -6.34% | 43,235 |
| Apr 1, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 34,035 |
| Mar 31, 2026 | 1.41 | 1.44 | 1.31 | 1.40 | 1.40 | -9.68% | 111,434 |
| Mar 30, 2026 | 1.25 | 1.80 | 1.25 | 1.55 | 1.55 | 23.02% | 747,655 |