BioXcel Therapeutics, Inc. (BTAI) NASDAQ

1.26

+0.0559(+4.66%)

Updated at May 04 10:58AM

Currency In USD

BTAI Historical Return

If you invested $1000 in BioXcel Therapeutics, Inc. (BTAI) since IPO date, it would be worth $7.12 as of May 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.47, while $1000 invested 1 year ago would be worth $734.44. This corresponds to total returns of -99.29%, -99.75%, -26.56%, respectively, with annualized returns of -45.44%, -69.88%, -26.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 24, 2026	1.1	1.06	1.06	1.1	1.06	478,875
April 23, 2026	1.17	1.1	1.1	1.17	1.09	818,124
April 22, 2026	1.17	1.15	1.15	1.23	1.13	859,261
April 21, 2026	1.22	1.15	1.15	1.22	1.15	631,317
April 20, 2026	1.12	1.2	1.2	1.21	1.12	804,805
April 17, 2026	1.1	1.15	1.15	1.25	1.1	1.89M
April 16, 2026	1.07	1.07	1.07	1.1	1.01	1.17M
April 15, 2026	1.07	1.05	1.05	1.14	1.05	1.31M
April 14, 2026	1.01	1.06	1.06	1.08	1.01	766,064
April 13, 2026	1.04	1.02	1.02	1.08	1.01	1.57M
April 10, 2026	1.08	1.06	1.06	1.11	1.05	772,126
April 09, 2026	1.08	1.08	1.08	1.15	1.07	828,700
April 08, 2026	1.15	1.1	1.1	1.18	1.08	1.33M
April 07, 2026	1.14	1.09	1.09	1.15	1.06	1.25M
April 06, 2026	1.21	1.14	1.14	1.22	1.13	889,683
April 02, 2026	1.15	1.18	1.18	1.22	1.08	1.02M
April 01, 2026	1.38	1.22	1.22	1.42	1.19	3.13M
March 31, 2026	1.22	1.34	1.34	1.35	1.21	601,149
March 30, 2026	1.28	1.21	1.21	1.28	1.15	884,304
March 27, 2026	1.42	1.26	1.26	1.42	1.25	956,009
March 26, 2026	1.41	1.37	1.37	1.44	1.35	516,448
March 25, 2026	1.45	1.43	1.43	1.49	1.4	457,287
March 24, 2026	1.46	1.43	1.43	1.47	1.4	458,870
March 23, 2026	1.54	1.47	1.47	1.54	1.46	634,921
March 20, 2026	1.6	1.51	1.51	1.62	1.49	693,235
March 19, 2026	1.61	1.6	1.6	1.62	1.55	514,118
March 18, 2026	1.71	1.65	1.65	1.72	1.6	563,945
March 17, 2026	1.6	1.73	1.73	1.75	1.59	1.8M
March 16, 2026	1.5	1.54	1.54	1.59	1.5	593,741
March 13, 2026	1.57	1.49	1.49	1.62	1.47	699,242
March 12, 2026	1.57	1.55	1.55	1.61	1.52	538,447
March 11, 2026	1.54	1.57	1.57	1.64	1.54	592,855
March 10, 2026	1.68	1.55	1.55	1.78	1.45	1.93M
March 09, 2026	1.46	1.73	1.73	1.8	1.44	2.23M
March 06, 2026	1.56	1.48	1.48	1.6	1.47	2.9M
March 05, 2026	1.82	1.61	1.61	1.83	1.58	47.23M
March 04, 2026	1.58	1.65	1.65	1.68	1.57	248,527
March 03, 2026	1.6	1.6	1.6	1.63	1.54	227,606
March 02, 2026	1.65	1.63	1.63	1.67	1.59	235,400
February 27, 2026	1.76	1.67	1.67	1.79	1.63	463,973
February 26, 2026	1.68	1.76	1.76	1.77	1.63	286,506
February 25, 2026	1.64	1.66	1.66	1.67	1.6	171,900
February 24, 2026	1.59	1.64	1.64	1.73	1.59	330,700
February 23, 2026	1.57	1.63	1.63	1.64	1.53	326,100
February 20, 2026	1.59	1.57	1.57	1.63	1.55	181,810
February 19, 2026	1.58	1.62	1.62	1.62	1.54	220,975
February 18, 2026	1.57	1.58	1.58	1.61	1.53	291,995
February 17, 2026	1.6	1.58	1.58	1.6	1.53	279,187
February 13, 2026	1.56	1.58	1.58	1.6	1.54	184,400
February 12, 2026	1.62	1.54	1.54	1.64	1.53	237,200
February 11, 2026	1.65	1.62	1.62	1.66	1.53	309,846
February 10, 2026	1.56	1.66	1.66	1.72	1.55	380,539
February 09, 2026	1.54	1.57	1.57	1.6	1.47	244,000
February 06, 2026	1.38	1.5	1.5	1.53	1.38	411,378
February 05, 2026	1.5	1.37	1.37	1.5	1.36	432,000