Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.4338

-0.0643 (-12.91%)

At close: Sep 28, 2026, 4:00 PM EDT

0.4380

+0.0042 (0.97%)

After-hours: Sep 28, 2026, 7:57 PM EDT

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.47	0.48	0.43	0.43	0.43	-12.91%	590,685
Sep 25, 2026	0.53	0.56	0.49	0.50	0.50	-7.98%	759,872
Sep 24, 2026	0.52	0.58	0.52	0.54	0.54	-1.40%	869,462
Sep 23, 2026	0.57	0.60	0.51	0.55	0.55	-2.97%	1,606,696
Sep 22, 2026	0.62	0.63	0.52	0.57	0.57	-28.81%	7,569,224
Sep 21, 2026	0.64	0.98	0.57	0.79	0.79	117.75%	418,706,121
Sep 18, 2026	0.38	0.43	0.35	0.37	0.37	-3.41%	12,343,200
Sep 17, 2026	0.35	0.39	0.35	0.38	0.38	7.30%	315,914
Sep 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.89%	79,819
Sep 15, 2026	0.38	0.38	0.35	0.36	0.36	-5.53%	75,046
Sep 14, 2026	0.37	0.38	0.36	0.38	0.38	4.54%	130,731
Sep 11, 2026	0.38	0.38	0.35	0.36	0.36	-0.87%	69,811
Sep 10, 2026	0.38	0.39	0.35	0.37	0.37	-5.95%	128,180
Sep 9, 2026	0.41	0.41	0.38	0.39	0.39	-2.62%	79,071
Sep 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.73%	78,550
Sep 4, 2026	0.42	0.44	0.42	0.42	0.42	-2.28%	54,344
Sep 3, 2026	0.43	0.44	0.42	0.43	0.43	1.75%	117,972
Sep 2, 2026	0.40	0.43	0.40	0.42	0.42	5.07%	167,762
Sep 1, 2026	0.41	0.41	0.40	0.40	0.40	-2.83%	112,507
Aug 31, 2026	0.41	0.43	0.40	0.41	0.41	-5.67%	154,895
Aug 28, 2026	0.47	0.48	0.42	0.44	0.44	-6.72%	663,799
Aug 27, 2026	0.47	0.49	0.46	0.47	0.47	-3.80%	295,928
Aug 26, 2026	0.49	0.51	0.48	0.49	0.49	-6.12%	464,661
Aug 25, 2026	0.54	0.54	0.51	0.52	0.52	-7.89%	794,187
Aug 24, 2026	0.57	0.60	0.55	0.57	0.57	-5.89%	1,399,431
Aug 21, 2026	0.57	0.63	0.57	0.60	0.60	-1.59%	1,895,189
Aug 20, 2026	0.57	0.64	0.55	0.61	0.61	1.68%	25,026,796
Aug 19, 2026	0.59	0.64	0.57	0.60	0.60	0.12%	14,061,480
Aug 18, 2026	0.58	0.61	0.56	0.60	0.60	0.15%	228,580
Aug 17, 2026	0.55	0.61	0.54	0.60	0.60	-1.87%	327,726
Aug 14, 2026	0.60	0.62	0.56	0.61	0.61	-4.04%	627,627
Aug 13, 2026	0.67	0.71	0.56	0.64	0.64	-13.20%	24,549,329
Aug 12, 2026	0.77	0.80	0.72	0.73	0.73	-5.19%	16,572
Aug 11, 2026	0.77	0.79	0.76	0.77	0.77	-2.98%	15,633
Aug 10, 2026	0.81	0.82	0.78	0.80	0.80	-0.43%	3,458
Aug 7, 2026	0.77	0.85	0.77	0.80	0.80	4.59%	18,498
Aug 6, 2026	0.77	0.78	0.75	0.77	0.77	-0.20%	13,764
Aug 5, 2026	0.74	0.77	0.74	0.77	0.77	3.00%	14,897
Aug 4, 2026	0.75	0.76	0.72	0.74	0.74	1.14%	5,020
Aug 3, 2026	0.69	0.77	0.69	0.74	0.74	7.10%	11,733
Jul 31, 2026	0.69	0.73	0.65	0.69	0.69	-0.33%	19,027
Jul 30, 2026	0.68	0.70	0.64	0.69	0.69	-1.50%	21,192
Jul 29, 2026	0.70	0.74	0.68	0.70	0.70	-0.68%	32,907
Jul 28, 2026	0.82	0.85	0.68	0.70	0.70	-11.19%	61,429
Jul 27, 2026	0.95	0.95	0.79	0.79	0.79	-11.18%	18,529
Jul 24, 2026	0.90	1.02	0.86	0.89	0.89	-0.57%	23,308
Jul 23, 2026	0.92	0.98	0.88	0.90	0.90	-1.96%	18,266
Jul 22, 2026	1.04	1.04	0.92	0.92	0.92	-12.72%	9,804
Jul 21, 2026	1.05	1.11	0.99	1.05	1.05	2.44%	62,055
Jul 20, 2026	0.92	1.03	0.88	1.03	1.03	11.85%	44,651