Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.3679

-0.0268 (-6.79%)

At close: Oct 16, 2026, 4:00 PM EDT

0.3688

+0.0009 (0.24%)

Pre-market: Oct 19, 2026, 4:24 AM EDT

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.40	0.40	0.37	0.37	0.37	-6.79%	168,187
Oct 15, 2026	0.41	0.41	0.37	0.39	0.39	-5.12%	519,760
Oct 14, 2026	0.42	0.45	0.41	0.42	0.42	-5.02%	313,522
Oct 13, 2026	0.48	0.49	0.44	0.44	0.44	-10.70%	397,219
Oct 12, 2026	0.49	0.54	0.47	0.49	0.49	3.07%	1,062,247
Oct 9, 2026	0.50	0.50	0.46	0.48	0.48	-3.86%	454,223
Oct 8, 2026	0.50	0.51	0.49	0.50	0.50	-3.51%	349,279
Oct 7, 2026	0.53	0.54	0.50	0.51	0.51	-9.71%	612,095
Oct 6, 2026	0.61	0.61	0.56	0.57	0.57	-9.09%	1,238,310
Oct 5, 2026	0.77	0.90	0.60	0.63	0.63	-3.82%	32,654,470
Oct 2, 2026	0.61	0.68	0.59	0.65	0.65	2.57%	4,190,231
Oct 1, 2026	0.62	0.83	0.60	0.63	0.63	21.83%	94,506,727
Sep 30, 2026	0.52	0.68	0.49	0.52	0.52	12.31%	65,656,234
Sep 29, 2026	0.42	0.47	0.41	0.46	0.46	6.73%	1,793,836
Sep 28, 2026	0.47	0.48	0.43	0.43	0.43	-12.91%	617,687
Sep 25, 2026	0.53	0.56	0.49	0.50	0.50	-7.98%	830,171
Sep 24, 2026	0.52	0.58	0.52	0.54	0.54	-1.40%	910,849
Sep 23, 2026	0.57	0.60	0.51	0.55	0.55	-2.97%	1,740,032
Sep 22, 2026	0.62	0.63	0.52	0.57	0.57	-28.81%	7,940,089
Sep 21, 2026	0.64	0.98	0.57	0.79	0.79	117.75%	423,166,634
Sep 18, 2026	0.38	0.43	0.35	0.37	0.37	-3.41%	48,286,888
Sep 17, 2026	0.35	0.39	0.35	0.38	0.38	7.30%	317,233
Sep 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.89%	86,374
Sep 15, 2026	0.38	0.38	0.35	0.36	0.36	-5.53%	80,096
Sep 14, 2026	0.37	0.38	0.36	0.38	0.38	4.54%	131,065
Sep 11, 2026	0.38	0.38	0.35	0.36	0.36	-0.87%	70,031
Sep 10, 2026	0.38	0.39	0.35	0.37	0.37	-5.95%	138,109
Sep 9, 2026	0.41	0.41	0.38	0.39	0.39	-2.62%	80,410
Sep 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.73%	80,749
Sep 4, 2026	0.42	0.44	0.42	0.42	0.42	-2.28%	66,714
Sep 3, 2026	0.43	0.44	0.42	0.43	0.43	1.75%	118,572
Sep 2, 2026	0.40	0.43	0.40	0.42	0.42	5.07%	182,266
Sep 1, 2026	0.41	0.41	0.40	0.40	0.40	-2.83%	114,040
Aug 31, 2026	0.41	0.43	0.40	0.41	0.41	-5.67%	155,046
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