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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.92	2.09	2.09	2.11	1.91	453,436
December 03, 2025	1.86	1.91	1.91	1.93	1.82	478,285
December 02, 2025	2.09	1.87	1.87	2.09	1.86	484,248
December 01, 2025	2.17	2.06	2.06	2.2	2.02	565,828
November 28, 2025	2.12	2.25	2.25	2.33	2.1	688,937
November 26, 2025	1.94	2.1	2.1	2.13	1.93	610,750
November 25, 2025	1.93	1.91	1.91	1.96	1.87	568,587
November 24, 2025	1.9	1.95	1.95	2.09	1.87	1.33M
November 21, 2025	1.75	1.91	1.91	1.92	1.72	362,459
November 20, 2025	1.74	1.79	1.79	1.9	1.74	676,818
November 19, 2025	1.84	1.74	1.74	1.88	1.74	543,240
November 18, 2025	1.82	1.84	1.84	1.85	1.73	394,486
November 17, 2025	1.64	1.83	1.83	1.86	1.63	911,227
November 14, 2025	1.58	1.63	1.63	1.67	1.53	583,363
November 13, 2025	1.71	1.61	1.61	1.74	1.56	743,500
November 12, 2025	1.83	1.71	1.71	1.88	1.67	1.18M
November 11, 2025	1.91	2.02	2.02	2.07	1.87	685,035
November 10, 2025	1.88	1.93	1.93	2.03	1.82	838,551
November 07, 2025	1.75	1.83	1.83	1.88	1.68	791,476
November 06, 2025	1.87	1.78	1.78	1.88	1.75	531,800
November 05, 2025	1.85	1.86	1.86	1.93	1.83	623,281
November 04, 2025	1.88	1.86	1.86	2	1.84	606,487
November 03, 2025	2	1.9	1.9	2	1.9	590,600
October 31, 2025	2.04	2.05	2.05	2.07	1.98	547,910
October 30, 2025	2.09	2.02	2.02	2.15	1.98	819,357
October 29, 2025	2.18	2.07	2.07	2.18	2.05	884,937
October 28, 2025	2.28	2.18	2.18	2.29	2.15	745,396
October 27, 2025	2.34	2.28	2.28	2.4	2.26	748,123
October 24, 2025	2.28	2.33	2.33	2.46	2.25	764,682
October 23, 2025	2.2	2.26	2.26	2.28	2.14	633,009
October 22, 2025	2.17	2.22	2.22	2.31	2.13	746,588
October 21, 2025	2.22	2.2	2.2	2.3	2.18	846,202
October 20, 2025	2.35	2.29	2.29	2.4	2.28	598,825
October 17, 2025	2.46	2.31	2.31	2.48	2.26	920,124
October 16, 2025	2.7	2.46	2.46	2.7	2.42	1.09M
October 15, 2025	2.7	2.68	2.68	2.76	2.61	1.05M
October 14, 2025	2.61	2.62	2.62	2.71	2.53	990,511
October 13, 2025	2.57	2.61	2.61	2.65	2.5	1.1M
October 10, 2025	2.81	2.54	2.54	2.81	2.52	1.42M
October 09, 2025	2.74	2.78	2.78	2.87	2.68	1.86M
October 08, 2025	2.46	2.66	2.66	2.7	2.46	1.55M
October 07, 2025	2.57	2.5	2.5	2.57	2.42	911,303
October 06, 2025	2.51	2.55	2.55	2.62	2.48	1.32M
October 03, 2025	2.63	2.53	2.53	2.69	2.47	1.24M
October 02, 2025	2.61	2.64	2.64	2.7	2.52	1.27M
October 01, 2025	2.5	2.57	2.57	2.61	2.5	780,719
September 30, 2025	2.61	2.56	2.56	2.61	2.48	1.01M
September 29, 2025	2.77	2.62	2.62	2.86	2.52	1.3M
September 26, 2025	2.96	2.7	2.7	2.96	2.66	1.29M
September 25, 2025	2.61	2.84	2.84	2.85	2.51	1.56M
September 24, 2025	2.49	2.58	2.58	2.58	2.47	663,307
September 23, 2025	2.75	2.47	2.47	2.83	2.47	1.92M
September 22, 2025	2.89	2.78	2.78	2.95	2.78	1.52M
September 19, 2025	3	2.99	2.99	3.12	2.94	1.31M
September 18, 2025	2.98	3.01	3.01	3.19	2.95	1.68M
September 17, 2025	2.98	2.9	2.9	3.05	2.86	1.3M
September 16, 2025	3.16	2.99	2.99	3.16	2.97	1.4M
September 15, 2025	3	3.17	3.17	3.19	2.91	2.19M
September 12, 2025	3.39	3.11	3.11	3.41	3.09	2.5M
September 11, 2025	3.49	3.38	3.38	3.75	3.35	2.79M

BioXcel Therapeutics, Inc. (BTAI) NASDAQ