Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.280
-0.030 (-2.29%)
Apr 28, 2026, 10:41 AM EDT - Market open
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 18,480 |
| 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 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.21 | 1.26 | 1.26 | -3.08% | 30,685 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 13,944 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 3.94% | 26,226 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.32% | 13,565 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.46% | 20,550 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.22% | 83,300 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 50,089 |
| Mar 18, 2026 | 1.40 | 1.41 | 1.29 | 1.30 | 1.30 | -8.64% | 33,578 |
| Mar 17, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -1.86% | 17,550 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 17,314 |
| Mar 13, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 13,772 |
| 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% | 70,869 |
| Mar 10, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | -0.33% | 36,041 |
| Mar 9, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 24,071 |
| Mar 6, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | - | 16,492 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 17,011 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 1.37% | 33,962 |
| Mar 3, 2026 | 1.47 | 1.55 | 1.40 | 1.46 | 1.46 | -2.86% | 63,341 |
| Mar 2, 2026 | 1.45 | 1.56 | 1.40 | 1.50 | 1.50 | 2.95% | 58,313 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -4.58% | 38,665 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 70,109 |
| Feb 25, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 54,524 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 18,082 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 28,384 |
| Feb 20, 2026 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | - | 42,105 |
| Feb 19, 2026 | 1.62 | 1.68 | 1.53 | 1.59 | 1.59 | -1.24% | 57,555 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 39,064 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -6.98% | 58,278 |
| Feb 13, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 19,770 |