BioXcel Therapeutics, Inc. - BTAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.3	0.28	0.28	0.33	0.28	1.99M
February 03, 2025	0.31	0.3	0.3	0.32	0.29	1.42M
January 31, 2025	0.33	0.33	0.33	0.34	0.32	523,191
January 30, 2025	0.32	0.32	0.32	0.34	0.3	2.07M
January 29, 2025	0.34	0.33	0.33	0.35	0.33	860,700
January 28, 2025	0.35	0.34	0.34	0.35	0.32	1.18M
January 27, 2025	0.33	0.37	0.37	0.37	0.32	2.85M
January 24, 2025	0.4	0.34	0.34	0.44	0.34	30.55M
January 23, 2025	0.36	0.38	0.38	0.38	0.34	2.44M
January 22, 2025	0.36	0.36	0.36	0.42	0.34	3.14M
January 21, 2025	0.34	0.36	0.36	0.37	0.34	773,300
January 17, 2025	0.35	0.34	0.34	0.36	0.33	894,049
January 16, 2025	0.35	0.35	0.35	0.36	0.33	369,291
January 15, 2025	0.36	0.35	0.35	0.36	0.33	902,000
January 14, 2025	0.39	0.36	0.36	0.39	0.35	607,700
January 13, 2025	0.35	0.38	0.38	0.38	0.32	1.18M
January 10, 2025	0.37	0.38	0.38	0.38	0.35	833,094
January 08, 2025	0.46	0.39	0.39	0.47	0.38	1.71M
January 07, 2025	0.57	0.47	0.47	0.57	0.43	1.8M
January 06, 2025	0.42	0.57	0.57	0.58	0.42	6.46M
January 03, 2025	0.41	0.41	0.41	0.41	0.39	558,784
January 02, 2025	0.38	0.39	0.39	0.42	0.38	660,456
December 31, 2024	0.37	0.37	0.37	0.4	0.36	848,991
December 30, 2024	0.42	0.37	0.37	0.42	0.35	1.26M
December 27, 2024	0.38	0.39	0.39	0.44	0.37	1.75M
December 26, 2024	0.35	0.37	0.37	0.4	0.33	1.75M
December 24, 2024	0.34	0.35	0.35	0.36	0.33	420,000
December 23, 2024	0.34	0.35	0.35	0.36	0.32	702,800
December 20, 2024	0.3	0.34	0.34	0.34	0.3	823,347
December 19, 2024	0.35	0.32	0.32	0.36	0.32	762,308
December 18, 2024	0.39	0.36	0.36	0.4	0.35	1.22M
December 17, 2024	0.39	0.39	0.39	0.4	0.39	166,703
December 16, 2024	0.43	0.41	0.41	0.52	0.35	2.1M
December 13, 2024	0.4	0.41	0.41	0.42	0.4	248,883
December 12, 2024	0.43	0.41	0.41	0.45	0.39	457,635
December 11, 2024	0.45	0.43	0.43	0.48	0.41	646,983
December 10, 2024	0.5	0.44	0.44	0.5	0.43	512,593
December 09, 2024	0.44	0.48	0.48	0.56	0.44	3.49M
December 06, 2024	0.39	0.41	0.41	0.41	0.38	656,391
December 05, 2024	0.41	0.38	0.38	0.41	0.36	559,300
December 04, 2024	0.41	0.4	0.4	0.42	0.38	1.03M
December 03, 2024	0.44	0.41	0.41	0.44	0.4	444,209
December 02, 2024	0.42	0.43	0.43	0.44	0.42	509,686
November 29, 2024	0.46	0.41	0.41	0.47	0.4	1.96M
November 27, 2024	0.46	0.45	0.45	0.47	0.42	739,693
November 26, 2024	0.5	0.46	0.46	0.5	0.46	495,100
November 25, 2024	0.5	0.47	0.47	0.5	0.45	1.03M
November 22, 2024	0.54	0.5	0.5	0.55	0.49	1.79M
November 21, 2024	0.57	0.57	0.57	0.58	0.56	109,835
November 20, 2024	0.59	0.59	0.59	0.6	0.55	373,134
November 19, 2024	0.56	0.6	0.6	0.61	0.54	329,600
November 18, 2024	0.57	0.58	0.58	0.58	0.51	368,435
November 15, 2024	0.55	0.57	0.57	0.57	0.52	448,309
November 14, 2024	0.63	0.52	0.52	0.63	0.5	746,900
November 13, 2024	0.69	0.62	0.62	0.69	0.59	527,741
November 12, 2024	0.68	0.67	0.67	0.72	0.65	763,100
November 11, 2024	0.68	0.72	0.72	0.72	0.66	681,374
November 08, 2024	0.69	0.68	0.68	0.69	0.65	303,300
November 07, 2024	0.72	0.67	0.67	0.76	0.65	765,695
November 06, 2024	0.66	0.73	0.73	0.74	0.66	517,000

BioXcel Therapeutics, Inc. (BTAI) NASDAQ