Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.6104

-0.0257 (-4.04%)

At close: Aug 14, 2026, 4:00 PM EDT

0.5611

-0.0493 (-8.08%)

After-hours: Aug 14, 2026, 7:57 PM EDT

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.60	0.62	0.56	0.61	0.61	-4.04%	603,112
Aug 13, 2026	0.67	0.71	0.56	0.64	0.64	-13.20%	24,104,357
Aug 12, 2026	0.77	0.80	0.72	0.73	0.73	-5.19%	16,546
Aug 11, 2026	0.77	0.79	0.76	0.77	0.77	-2.98%	15,172
Aug 10, 2026	0.81	0.82	0.78	0.80	0.80	-0.43%	3,457
Aug 7, 2026	0.77	0.85	0.77	0.80	0.80	4.59%	17,781
Aug 6, 2026	0.77	0.78	0.75	0.77	0.77	-0.20%	13,752
Aug 5, 2026	0.74	0.77	0.74	0.77	0.77	3.00%	14,876
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%	11,729
Jul 31, 2026	0.69	0.73	0.65	0.69	0.69	-0.33%	18,925
Jul 30, 2026	0.68	0.70	0.64	0.69	0.69	-1.50%	20,134
Jul 29, 2026	0.70	0.74	0.68	0.70	0.70	-0.68%	32,776
Jul 28, 2026	0.82	0.85	0.68	0.70	0.70	-11.19%	61,381
Jul 27, 2026	0.95	0.95	0.79	0.79	0.79	-11.18%	15,650
Jul 24, 2026	0.90	1.02	0.86	0.89	0.89	-0.57%	22,681
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%	9,782
Jul 21, 2026	1.05	1.11	0.99	1.05	1.05	2.44%	61,651
Jul 20, 2026	0.92	1.03	0.88	1.03	1.03	11.85%	40,587
Jul 17, 2026	0.92	0.93	0.88	0.92	0.92	0.70%	35,916
Jul 16, 2026	0.79	0.91	0.79	0.91	0.91	15.48%	54,739
Jul 15, 2026	0.82	0.82	0.76	0.79	0.79	-1.50%	67,009
Jul 14, 2026	0.80	1.00	0.79	0.80	0.80	5.86%	346,066
Jul 13, 2026	0.79	0.79	0.76	0.76	0.76	-0.88%	12,474
Jul 10, 2026	0.79	0.80	0.76	0.76	0.76	-5.01%	15,012
Jul 9, 2026	0.80	0.80	0.77	0.80	0.80	-0.06%	13,113
Jul 8, 2026	0.75	0.82	0.75	0.80	0.80	6.09%	44,298
Jul 7, 2026	0.76	0.78	0.75	0.76	0.76	0.62%	14,241
Jul 6, 2026	0.75	0.76	0.75	0.75	0.75	1.63%	20,948
Jul 2, 2026	0.75	0.76	0.73	0.74	0.74	-1.63%	17,232
Jul 1, 2026	0.74	0.77	0.74	0.75	0.75	1.61%	12,765
Jun 30, 2026	0.74	0.76	0.73	0.74	0.74	-2.01%	13,931
Jun 29, 2026	0.74	0.77	0.74	0.76	0.76	-2.48%	13,934
Jun 26, 2026	0.74	0.78	0.74	0.78	0.78	0.23%	32,475
Jun 25, 2026	0.78	0.78	0.76	0.77	0.77	-3.11%	37,488
Jun 24, 2026	0.75	0.80	0.73	0.80	0.80	0.13%	38,641
Jun 23, 2026	0.77	0.80	0.75	0.80	0.80	1.34%	32,700
Jun 22, 2026	0.73	0.81	0.73	0.79	0.79	4.59%	53,779
Jun 18, 2026	0.75	0.80	0.73	0.75	0.75	-8.29%	108,924
Jun 17, 2026	0.68	0.85	0.68	0.82	0.82	18.67%	447,377
Jun 16, 2026	0.73	0.84	0.68	0.69	0.69	-18.84%	8,602,940
Jun 15, 2026	0.89	0.94	0.85	0.85	0.85	-5.14%	40,470
Jun 12, 2026	1.00	1.00	0.88	0.90	0.90	-8.89%	74,373
Jun 11, 2026	1.04	1.08	0.92	0.99	0.99	-5.73%	87,498
Jun 10, 2026	0.92	1.24	0.90	1.05	1.05	16.10%	465,891
Jun 9, 2026	0.92	0.97	0.90	0.90	0.90	-2.11%	30,862
Jun 8, 2026	0.90	0.96	0.86	0.92	0.92	-1.13%	82,458
Jun 5, 2026	0.99	0.99	0.93	0.93	0.93	-4.15%	34,476
Jun 4, 2026	0.93	0.99	0.93	0.97	0.97	2.14%	35,254