Better Choice Company Inc. (BTTR)
NYSEAMERICAN: BTTR · Real-Time Price · USD
2.120
+0.150 (7.61%)
Nov 4, 2024, 3:59 PM EST - Market closed
Better Choice Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.82 | 1.97 | 1.79 | 1.97 | 1.97 | 8.24% | 64,410 |
| Oct 31, 2024 | 1.78 | 1.94 | 1.78 | 1.82 | 1.82 | 0.55% | 53,502 |
| Oct 30, 2024 | 1.72 | 1.85 | 1.71 | 1.81 | 1.81 | 6.47% | 31,564 |
| Oct 29, 2024 | 1.73 | 1.78 | 1.69 | 1.70 | 1.70 | -1.73% | 21,480 |
| Oct 28, 2024 | 1.72 | 1.78 | 1.68 | 1.73 | 1.73 | 2.98% | 27,744 |
| Oct 25, 2024 | 1.73 | 1.83 | 1.65 | 1.68 | 1.68 | -1.18% | 40,845 |
| Oct 24, 2024 | 1.78 | 1.83 | 1.70 | 1.70 | 1.70 | -4.97% | 20,711 |
| Oct 23, 2024 | 1.97 | 1.97 | 1.76 | 1.79 | 1.79 | -8.72% | 52,596 |
| Oct 22, 2024 | 1.88 | 1.99 | 1.88 | 1.96 | 1.96 | 4.26% | 29,197 |
| Oct 21, 2024 | 1.89 | 1.95 | 1.80 | 1.88 | 1.88 | 1.08% | 69,284 |
| Oct 18, 2024 | 1.87 | 2.00 | 1.73 | 1.86 | 1.86 | -5.58% | 387,095 |
| Oct 17, 2024 | 1.81 | 1.97 | 1.79 | 1.97 | 1.97 | 11.30% | 60,748 |
| Oct 16, 2024 | 1.95 | 1.95 | 1.71 | 1.77 | 1.77 | -12.38% | 106,011 |
| Oct 15, 2024 | 1.87 | 2.10 | 1.84 | 2.02 | 2.02 | 8.02% | 315,973 |
| Oct 14, 2024 | 1.74 | 1.93 | 1.73 | 1.87 | 1.87 | 8.72% | 93,898 |
| Oct 11, 2024 | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 47,572 |
| Oct 10, 2024 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -5.46% | 44,644 |
| Oct 9, 2024 | 1.70 | 1.84 | 1.65 | 1.83 | 1.83 | 8.93% | 65,166 |
| Oct 8, 2024 | 1.82 | 1.85 | 1.65 | 1.68 | 1.68 | -7.95% | 80,615 |
| Oct 7, 2024 | 1.99 | 2.00 | 1.80 | 1.83 | 1.83 | -8.29% | 32,266 |
| Oct 4, 2024 | 1.85 | 2.04 | 1.85 | 1.99 | 1.99 | 9.94% | 51,092 |
| Oct 3, 2024 | 1.75 | 1.82 | 1.68 | 1.81 | 1.81 | 3.43% | 13,999 |
| Oct 2, 2024 | 1.80 | 1.86 | 1.62 | 1.75 | 1.75 | -3.85% | 64,184 |
| Oct 1, 2024 | 2.07 | 2.07 | 1.62 | 1.82 | 1.82 | -12.92% | 93,879 |
| Sep 30, 2024 | 2.12 | 2.15 | 1.99 | 2.09 | 2.09 | -4.13% | 27,553 |
| Sep 27, 2024 | 2.13 | 2.19 | 1.98 | 2.18 | 2.18 | 2.83% | 33,419 |
| Sep 26, 2024 | 1.98 | 2.20 | 1.98 | 2.12 | 2.12 | 7.61% | 50,941 |
| Sep 25, 2024 | 2.07 | 2.08 | 1.87 | 1.97 | 1.97 | -5.29% | 61,266 |
| Sep 24, 2024 | 2.19 | 2.21 | 2.04 | 2.08 | 2.08 | -5.45% | 27,513 |
| Sep 23, 2024 | 2.21 | 2.28 | 2.09 | 2.20 | 2.20 | -0.45% | 29,367 |
| Sep 20, 2024 | 2.40 | 2.40 | 2.13 | 2.21 | 2.21 | -7.92% | 37,937 |
| Sep 19, 2024 | 2.56 | 2.61 | 2.33 | 2.40 | 2.40 | -3.61% | 38,867 |
| Sep 18, 2024 | 2.61 | 2.72 | 2.46 | 2.49 | 2.49 | -5.32% | 36,870 |
| Sep 17, 2024 | 3.00 | 3.00 | 2.40 | 2.63 | 2.63 | -4.36% | 307,505 |
| Sep 16, 2024 | 3.15 | 3.15 | 2.64 | 2.75 | 2.75 | -7.41% | 172,556 |
| Sep 13, 2024 | 3.12 | 3.12 | 2.78 | 2.97 | 2.97 | -2.30% | 38,789 |
| Sep 12, 2024 | 2.86 | 3.10 | 2.80 | 3.04 | 3.04 | 3.05% | 57,974 |
| Sep 11, 2024 | 2.77 | 3.10 | 2.71 | 2.95 | 2.95 | 4.61% | 101,780 |
| Sep 10, 2024 | 2.41 | 2.86 | 2.39 | 2.82 | 2.82 | 21.03% | 86,972 |
| Sep 9, 2024 | 2.36 | 2.57 | 2.31 | 2.33 | 2.33 | -5.67% | 35,771 |
| Sep 6, 2024 | 2.50 | 2.54 | 2.07 | 2.47 | 2.47 | -1.20% | 40,570 |
| Sep 5, 2024 | 2.14 | 2.66 | 2.02 | 2.50 | 2.50 | 19.05% | 158,204 |
| Sep 4, 2024 | 2.50 | 2.59 | 1.92 | 2.10 | 2.10 | -17.32% | 134,059 |
| Sep 3, 2024 | 3.25 | 3.25 | 2.25 | 2.54 | 2.54 | -21.12% | 485,492 |
| Aug 30, 2024 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 4.21% | 7,143 |
| Aug 29, 2024 | 3.03 | 3.25 | 2.99 | 3.09 | 3.09 | 2.32% | 27,902 |
| Aug 28, 2024 | 3.03 | 3.09 | 2.99 | 3.02 | 3.02 | -2.33% | 13,262 |
| Aug 27, 2024 | 3.13 | 3.19 | 2.99 | 3.09 | 3.09 | -1.53% | 5,519 |
| Aug 26, 2024 | 3.27 | 3.30 | 3.12 | 3.14 | 3.14 | -2.18% | 9,577 |
| Aug 23, 2024 | 3.17 | 3.29 | 3.05 | 3.21 | 3.21 | 1.26% | 16,752 |
| Aug 22, 2024 | 2.99 | 3.17 | 2.96 | 3.17 | 3.17 | 6.73% | 27,666 |
| Aug 21, 2024 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 5.69% | 30,820 |
| Aug 20, 2024 | 2.87 | 2.87 | 2.75 | 2.81 | 2.81 | -2.09% | 8,857 |
| Aug 19, 2024 | 2.60 | 2.88 | 2.50 | 2.87 | 2.87 | 7.09% | 138,566 |
| Aug 16, 2024 | 2.76 | 2.77 | 2.60 | 2.68 | 2.68 | -2.90% | 46,287 |
| Aug 15, 2024 | 2.88 | 2.88 | 2.71 | 2.76 | 2.76 | 0.73% | 22,912 |
| Aug 14, 2024 | 2.87 | 2.92 | 2.70 | 2.74 | 2.74 | -6.16% | 22,650 |
| Aug 13, 2024 | 2.93 | 3.05 | 2.87 | 2.92 | 2.92 | -1.02% | 68,394 |
| Aug 12, 2024 | 2.95 | 2.95 | 2.87 | 2.95 | 2.95 | 0.61% | 13,471 |
| Aug 9, 2024 | 2.93 | 2.99 | 2.83 | 2.93 | 2.93 | 1.81% | 9,360 |
| Aug 8, 2024 | 3.03 | 3.03 | 2.81 | 2.88 | 2.88 | -3.03% | 31,341 |
| Aug 7, 2024 | 3.01 | 3.06 | 2.89 | 2.97 | 2.97 | -1.33% | 60,878 |
| Aug 6, 2024 | 3.08 | 3.10 | 2.87 | 3.01 | 3.01 | 5.61% | 47,409 |
| Aug 5, 2024 | 3.05 | 3.10 | 2.70 | 2.85 | 2.85 | -12.84% | 94,728 |
| Aug 2, 2024 | 3.35 | 3.73 | 2.99 | 3.27 | 3.27 | -2.10% | 241,304 |
| Aug 1, 2024 | 3.11 | 3.65 | 3.11 | 3.34 | 3.34 | 4.37% | 112,765 |
| Jul 31, 2024 | 2.99 | 3.24 | 2.99 | 3.20 | 3.20 | 4.92% | 117,095 |
| Jul 30, 2024 | 2.98 | 3.10 | 2.71 | 3.05 | 3.05 | -8.68% | 256,898 |
| Jul 29, 2024 | 3.41 | 3.66 | 3.34 | 3.34 | 3.34 | - | 43,686 |
| Jul 26, 2024 | 3.40 | 3.43 | 3.32 | 3.34 | 3.34 | 0.91% | 6,640 |
| Jul 25, 2024 | 3.30 | 3.59 | 3.26 | 3.31 | 3.31 | 0.30% | 51,110 |
| Jul 24, 2024 | 3.47 | 3.62 | 3.25 | 3.30 | 3.30 | -8.84% | 52,674 |
| Jul 23, 2024 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | 0.56% | 2,409 |
| Jul 22, 2024 | 3.72 | 3.93 | 3.57 | 3.60 | 3.60 | -1.10% | 17,053 |
| Jul 19, 2024 | 3.66 | 3.85 | 3.64 | 3.64 | 3.64 | -3.19% | 4,839 |
| Jul 18, 2024 | 3.90 | 4.24 | 3.63 | 3.76 | 3.76 | -6.58% | 59,882 |
| Jul 17, 2024 | 3.90 | 4.25 | 3.90 | 4.03 | 4.03 | 0.12% | 38,276 |
| Jul 16, 2024 | 3.47 | 4.21 | 3.47 | 4.02 | 4.02 | 13.88% | 98,441 |
| Jul 15, 2024 | 3.65 | 3.70 | 3.47 | 3.53 | 3.53 | -1.12% | 19,292 |
| Jul 12, 2024 | 3.71 | 3.71 | 3.47 | 3.57 | 3.57 | 1.71% | 12,125 |
| Jul 11, 2024 | 3.35 | 3.67 | 3.32 | 3.51 | 3.51 | 4.78% | 28,250 |
| Jul 10, 2024 | 3.36 | 3.39 | 3.23 | 3.35 | 3.35 | 4.69% | 11,065 |
| Jul 9, 2024 | 3.59 | 3.59 | 3.20 | 3.20 | 3.20 | -12.09% | 35,046 |
| Jul 8, 2024 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -2.15% | 20,718 |
| Jul 5, 2024 | 3.71 | 3.84 | 3.66 | 3.72 | 3.72 | -0.53% | 11,258 |
| Jul 3, 2024 | 3.57 | 3.91 | 3.57 | 3.74 | 3.74 | 5.06% | 6,825 |
| Jul 2, 2024 | 3.58 | 3.87 | 3.43 | 3.56 | 3.56 | -4.04% | 21,056 |
| Jul 1, 2024 | 3.87 | 3.94 | 3.42 | 3.71 | 3.71 | -4.87% | 59,570 |
| Jun 28, 2024 | 4.25 | 4.32 | 3.76 | 3.90 | 3.90 | -6.47% | 59,779 |
| Jun 27, 2024 | 4.21 | 4.37 | 3.93 | 4.17 | 4.17 | - | 45,748 |
| Jun 26, 2024 | 4.08 | 4.48 | 3.96 | 4.17 | 4.17 | 0.97% | 54,372 |
| Jun 25, 2024 | 3.79 | 4.38 | 3.70 | 4.13 | 4.13 | 8.97% | 126,465 |
| Jun 24, 2024 | 3.82 | 4.05 | 3.66 | 3.79 | 3.79 | -8.23% | 89,509 |
| Jun 21, 2024 | 4.00 | 4.55 | 3.85 | 4.13 | 4.13 | -14.85% | 335,887 |
| Jun 20, 2024 | 3.94 | 6.80 | 3.71 | 4.85 | 4.85 | 28.99% | 3,386,628 |
| Jun 18, 2024 | 3.53 | 3.90 | 3.53 | 3.76 | 3.76 | 2.17% | 77,784 |
| Jun 17, 2024 | 3.51 | 4.22 | 3.40 | 3.68 | 3.68 | 4.84% | 266,378 |
| Jun 14, 2024 | 3.25 | 4.39 | 3.25 | 3.51 | 3.51 | 7.34% | 465,286 |
| Jun 13, 2024 | 3.30 | 3.34 | 3.26 | 3.27 | 3.27 | -3.82% | 6,785 |
| Jun 12, 2024 | 3.39 | 3.67 | 3.32 | 3.40 | 3.40 | 2.41% | 5,566 |