Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.2804

-0.0008 (-0.28%)

At close: Nov 6, 2026, 4:00 PM EST

0.2941

+0.0137 (4.89%)

After-hours: Nov 6, 2026, 7:30 PM EST

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.29	0.31	0.28	0.28	0.28	-0.28%	99,597
Nov 5, 2026	0.32	0.33	0.28	0.28	0.28	-11.82%	124,307
Nov 4, 2026	0.31	0.34	0.31	0.32	0.32	3.98%	291,113
Nov 3, 2026	0.31	0.32	0.30	0.31	0.31	-1.64%	145,418
Nov 2, 2026	0.33	0.33	0.31	0.31	0.31	-3.17%	92,140
Oct 30, 2026	0.35	0.36	0.32	0.32	0.32	-8.05%	208,377
Oct 29, 2026	0.34	0.37	0.33	0.35	0.35	4.23%	183,450
Oct 28, 2026	0.35	0.35	0.33	0.34	0.34	-3.39%	72,440
Oct 27, 2026	0.36	0.37	0.34	0.35	0.35	-4.45%	123,866
Oct 26, 2026	0.37	0.38	0.36	0.36	0.36	-0.68%	65,245
Oct 23, 2026	0.37	0.37	0.36	0.37	0.37	1.98%	69,867
Oct 22, 2026	0.39	0.39	0.36	0.36	0.36	-6.41%	308,977
Oct 21, 2026	0.38	0.41	0.38	0.38	0.38	4.23%	1,285,812
Oct 20, 2026	0.36	0.38	0.35	0.37	0.37	5.26%	158,777
Oct 19, 2026	0.36	0.38	0.35	0.35	0.35	-4.87%	194,152
Oct 16, 2026	0.40	0.40	0.37	0.37	0.37	-6.79%	168,186
Oct 15, 2026	0.41	0.41	0.37	0.39	0.39	-5.12%	529,919
Oct 14, 2026	0.42	0.45	0.41	0.42	0.42	-5.02%	369,551
Oct 13, 2026	0.48	0.49	0.44	0.44	0.44	-10.70%	441,856
Oct 12, 2026	0.49	0.54	0.47	0.49	0.49	3.07%	1,196,879
Oct 9, 2026	0.50	0.50	0.46	0.48	0.48	-3.86%	462,733
Oct 8, 2026	0.50	0.51	0.49	0.50	0.50	-3.51%	374,605
Oct 7, 2026	0.53	0.54	0.50	0.51	0.51	-9.71%	656,145
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