Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.8933

-0.0052 (-0.58%)

At close: Jul 24, 2026, 4:00 PM EDT

0.8605

-0.0328 (-3.67%)

After-hours: Jul 24, 2026, 5:02 PM EDT

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.97	0.99	0.95	0.95	0.95	2.15%	33,229
Jun 2, 2026	0.99	1.03	0.93	0.93	0.93	-7.00%	42,663
Jun 1, 2026	0.95	1.04	0.95	1.00	1.00	7.53%	41,841
May 29, 2026	1.01	1.04	0.93	0.93	0.93	-7.92%	53,700
May 28, 2026	1.01	1.06	1.00	1.01	1.01	-1.94%	25,561
May 27, 2026	1.11	1.11	1.03	1.03	1.03	-4.63%	58,300
May 26, 2026	1.11	1.11	1.06	1.08	1.08	-1.82%	26,532
May 22, 2026	1.12	1.13	1.07	1.10	1.10	-0.90%	28,065
May 21, 2026	1.14	1.14	1.11	1.11	1.11	-0.89%	15,080
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