Black Titan Corporation (BTTC) NASDAQ

Currency In USD

BTTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2026	0.78	0.73	0.73	0.8	0.72	16,565
August 11, 2026	0.77	0.77	0.77	0.79	0.76	15,172
August 10, 2026	0.8	0.8	0.8	0.82	0.78	3,458
August 07, 2026	0.78	0.8	0.8	0.85	0.77	18,384
August 06, 2026	0.77	0.77	0.77	0.78	0.75	13,722
August 05, 2026	0.74	0.77	0.77	0.77	0.74	14,598
August 04, 2026	0.75	0.74	0.74	0.76	0.72	5,020
August 03, 2026	0.69	0.74	0.74	0.77	0.69	11,729
July 31, 2026	0.69	0.69	0.69	0.73	0.65	19,012
July 30, 2026	0.68	0.69	0.69	0.7	0.64	20,213
July 29, 2026	0.7	0.7	0.7	0.74	0.68	32,776
July 28, 2026	0.82	0.7	0.7	0.82	0.69	61,381
July 27, 2026	0.95	0.79	0.79	0.95	0.79	18,124
July 24, 2026	0.9	0.89	0.89	1.02	0.86	22,684
July 23, 2026	0.92	0.9	0.9	0.98	0.88	18,266
July 22, 2026	1.04	0.92	0.92	1.04	0.92	9,803
July 21, 2026	1.05	1.05	1.05	1.11	0.99	61,621
July 20, 2026	0.92	1.02	1.02	1.03	0.88	44,412
July 17, 2026	0.92	0.92	0.92	0.93	0.88	36,240
July 16, 2026	0.79	0.91	0.91	0.91	0.79	55,818
July 15, 2026	0.82	0.79	0.79	0.82	0.76	67,039
July 14, 2026	0.8	0.8	0.8	1	0.79	515,237
July 13, 2026	0.79	0.76	0.76	0.79	0.76	13,509
July 10, 2026	0.79	0.76	0.76	0.8	0.76	14,691
July 09, 2026	0.8	0.8	0.8	0.8	0.77	13,112
July 08, 2026	0.75	0.8	0.8	0.82	0.75	44,524
July 07, 2026	0.76	0.76	0.76	0.78	0.75	14,404
July 06, 2026	0.75	0.75	0.75	0.76	0.75	20,440
July 02, 2026	0.74	0.74	0.74	0.76	0.73	17,235
July 01, 2026	0.74	0.75	0.75	0.77	0.74	12,772
June 30, 2026	0.73	0.74	0.74	0.76	0.73	13,786
June 29, 2026	0.74	0.76	0.76	0.77	0.74	13,888
June 26, 2026	0.74	0.78	0.78	0.78	0.74	32,400
June 25, 2026	0.78	0.77	0.77	0.78	0.76	31,157
June 24, 2026	0.75	0.8	0.8	0.8	0.73	37,386
June 23, 2026	0.77	0.8	0.8	0.8	0.75	31,047
June 22, 2026	0.73	0.79	0.79	0.81	0.73	53,057
June 18, 2026	0.75	0.75	0.75	0.8	0.73	106,663
June 17, 2026	0.68	0.82	0.82	0.85	0.68	427,196
June 16, 2026	0.73	0.69	0.69	0.84	0.68	8.56M
June 15, 2026	0.89	0.85	0.85	0.94	0.85	40,031
June 12, 2026	1	0.9	0.9	1	0.9	56,156
June 11, 2026	1.04	0.99	0.99	1.08	0.92	85,738
June 10, 2026	0.92	1.05	1.05	1.23	0.92	461,400
June 09, 2026	0.93	0.9	0.9	0.97	0.9	30,587
June 08, 2026	0.9	0.93	0.93	0.96	0.86	80,070
June 05, 2026	0.99	0.93	0.93	0.99	0.93	34,047
June 04, 2026	0.93	0.97	0.97	0.99	0.93	35,181
June 03, 2026	0.97	0.95	0.95	0.99	0.95	31,123
June 02, 2026	0.96	0.93	0.93	1.03	0.93	41,696
June 01, 2026	0.95	1	1	1.04	0.95	40,734
May 29, 2026	1.01	0.93	0.93	1.04	0.93	52,964
May 28, 2026	1.01	1.01	1.01	1.06	1	22,371
May 27, 2026	1.11	1.03	1.03	1.11	1.03	58,281
May 26, 2026	1.11	1.08	1.08	1.11	1.06	25,244
May 22, 2026	1.12	1.1	1.1	1.13	1.07	26,803
May 21, 2026	1.14	1.11	1.11	1.14	1.11	14,929
May 20, 2026	1.13	1.12	1.12	1.17	1.07	26,707
May 19, 2026	1.2	1.14	1.14	1.22	1.1	28,068
May 18, 2026	1.25	1.23	1.23	1.27	1.13	34,263