BioXcel Therapeutics, Inc. (BTAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BTAI Historical Return
If you invested $1000 in BioXcel Therapeutics, Inc. (BTAI) since IPO date, it would be worth $5.03 as of July 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.23, while $1000 invested 1 year ago would be worth $490.5. This corresponds to total returns of -99.5%, -99.78%, -50.95%, respectively, with annualized returns of -46.82%, -70.49%, -50.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BTAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2026 | 0.91 | 0.88 | 0.88 | 0.92 | 0.87 | 250,508 |
| July 21, 2026 | 0.89 | 0.9 | 0.9 | 0.91 | 0.86 | 278,221 |
| July 20, 2026 | 0.89 | 0.88 | 0.88 | 0.92 | 0.84 | 460,632 |
| July 17, 2026 | 0.87 | 0.89 | 0.89 | 0.89 | 0.8 | 645,919 |
| July 16, 2026 | 0.91 | 0.87 | 0.87 | 0.93 | 0.85 | 725,499 |
| July 15, 2026 | 1.03 | 0.92 | 0.92 | 1.05 | 0.9 | 1.56M |
| July 14, 2026 | 0.88 | 1.03 | 1.03 | 1.17 | 0.88 | 4.79M |
| July 13, 2026 | 0.81 | 0.88 | 0.88 | 0.93 | 0.81 | 1.45M |
| July 10, 2026 | 0.83 | 0.82 | 0.82 | 0.87 | 0.79 | 711,302 |
| July 09, 2026 | 0.8 | 0.84 | 0.84 | 0.88 | 0.74 | 2.21M |
| July 08, 2026 | 1.02 | 0.8 | 0.8 | 1.04 | 0.79 | 4.97M |
| July 07, 2026 | 1.11 | 1.04 | 1.04 | 1.12 | 1.04 | 4M |
| July 06, 2026 | 1.35 | 1.1 | 1.1 | 1.35 | 1.1 | 4.06M |
| July 02, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.34 | 310,831 |
| July 01, 2026 | 1.38 | 1.37 | 1.37 | 1.42 | 1.36 | 332,348 |
| June 30, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.38 | 345,493 |
| June 29, 2026 | 1.3 | 1.4 | 1.4 | 1.46 | 1.28 | 1.14M |
| June 26, 2026 | 1.25 | 1.31 | 1.31 | 1.31 | 1.24 | 433,427 |
| June 25, 2026 | 1.34 | 1.25 | 1.25 | 1.34 | 1.25 | 322,644 |
| June 24, 2026 | 1.29 | 1.31 | 1.31 | 1.36 | 1.27 | 512,609 |
| June 23, 2026 | 1.28 | 1.26 | 1.26 | 1.33 | 1.25 | 722,515 |
| June 22, 2026 | 1.2 | 1.3 | 1.3 | 1.3 | 1.2 | 777,765 |
| June 18, 2026 | 1.2 | 1.2 | 1.2 | 1.23 | 1.18 | 439,349 |
| June 17, 2026 | 1.19 | 1.19 | 1.19 | 1.26 | 1.18 | 603,468 |
| June 16, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.15 | 919,928 |
| June 15, 2026 | 1.16 | 1.16 | 1.16 | 1.27 | 1.16 | 823,637 |
| June 12, 2026 | 1.1 | 1.14 | 1.14 | 1.16 | 1.1 | 487,660 |
| June 11, 2026 | 1.12 | 1.11 | 1.11 | 1.15 | 1.08 | 739,729 |
| June 10, 2026 | 1.07 | 1.09 | 1.09 | 1.11 | 1.06 | 474,463 |
| June 09, 2026 | 1.1 | 1.07 | 1.07 | 1.12 | 1.05 | 619,772 |
| June 08, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.09 | 574,994 |
| June 05, 2026 | 1.22 | 1.11 | 1.11 | 1.22 | 1.1 | 0 |
| June 04, 2026 | 1.16 | 1.23 | 1.23 | 1.27 | 1.15 | 789,236 |
| June 03, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 316,357 |
| June 02, 2026 | 1.19 | 1.19 | 1.19 | 1.25 | 1.16 | 530,796 |
| June 01, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.15 | 544,720 |
| May 29, 2026 | 1.28 | 1.17 | 1.17 | 1.28 | 1.16 | 1.05M |
| May 28, 2026 | 1.31 | 1.26 | 1.26 | 1.37 | 1.26 | 1.44M |
| May 27, 2026 | 1.22 | 1.31 | 1.31 | 1.42 | 1.22 | 1.73M |
| May 26, 2026 | 1.13 | 1.22 | 1.22 | 1.24 | 1.13 | 516,435 |
| May 22, 2026 | 1.15 | 1.13 | 1.13 | 1.18 | 1.13 | 348,912 |
| May 21, 2026 | 1.1 | 1.14 | 1.14 | 1.14 | 1.08 | 381,277 |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 482,667 |
| May 19, 2026 | 1.15 | 1.08 | 1.08 | 1.15 | 1.08 | 502,347 |
| May 18, 2026 | 1.16 | 1.13 | 1.13 | 1.19 | 1.12 | 642,090 |
| May 15, 2026 | 1.17 | 1.14 | 1.14 | 1.21 | 1.14 | 573,930 |
| May 14, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.16 | 291,358 |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 332,335 |
| May 12, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.17 | 340,336 |
| May 11, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.19 | 478,518 |
| May 08, 2026 | 1.22 | 1.22 | 1.22 | 1.26 | 1.19 | 561,068 |
| May 07, 2026 | 1.32 | 1.24 | 1.24 | 1.32 | 1.21 | 774,841 |
| May 06, 2026 | 1.24 | 1.3 | 1.3 | 1.37 | 1.24 | 905,801 |
| May 05, 2026 | 1.26 | 1.25 | 1.25 | 1.31 | 1.25 | 598,459 |
| May 04, 2026 | 1.21 | 1.26 | 1.26 | 1.29 | 1.2 | 820,743 |
| May 01, 2026 | 1.23 | 1.2 | 1.2 | 1.29 | 1.14 | 1.18M |
| April 30, 2026 | 1.07 | 1.23 | 1.23 | 1.25 | 1.06 | 1.43M |
| April 29, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.02 | 623,191 |
| April 28, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1.05 | 481,124 |
| April 27, 2026 | 1.08 | 1.09 | 1.09 | 1.14 | 1.07 | 544,992 |
AD
