Black Titan Corporation (BTTC)

NASDAQ: BTTC · Real-Time Price · USD

0.4004

-0.0199 (-4.73%)

At close: Sep 8, 2026, 4:00 PM EDT

0.4012

+0.0008 (0.20%)

After-hours: Sep 8, 2026, 4:05 PM EDT

Black Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.42	0.42	0.41	0.42	-	-0.95%	25,340
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
Jul 17, 2026	0.92	0.93	0.88	0.92	0.92	0.70%	38,128
Jul 16, 2026	0.79	0.91	0.79	0.91	0.91	15.48%	58,436
Jul 15, 2026	0.82	0.82	0.76	0.79	0.79	-1.50%	67,069
Jul 14, 2026	0.80	1.00	0.79	0.80	0.80	5.86%	536,282
Jul 13, 2026	0.79	0.79	0.76	0.76	0.76	-0.88%	13,510
Jul 10, 2026	0.79	0.80	0.76	0.76	0.76	-5.01%	15,057
Jul 9, 2026	0.80	0.80	0.77	0.80	0.80	-0.06%	13,628
Jul 8, 2026	0.75	0.82	0.75	0.80	0.80	6.09%	44,934
Jul 7, 2026	0.76	0.78	0.75	0.76	0.76	0.62%	15,404
Jul 6, 2026	0.75	0.76	0.75	0.75	0.75	1.63%	20,955
Jul 2, 2026	0.75	0.76	0.73	0.74	0.74	-1.63%	17,247
Jul 1, 2026	0.74	0.77	0.74	0.75	0.75	1.61%	13,399
Jun 30, 2026	0.74	0.76	0.73	0.74	0.74	-2.01%	14,151
Jun 29, 2026	0.74	0.77	0.74	0.76	0.76	-2.48%	14,119