BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.770
-0.260 (-12.81%)
At close: Jun 27, 2025, 4:00 PM
1.860
+0.090 (5.08%)
After-hours: Jun 27, 2025, 7:39 PM EDT
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.08 | 2.08 | 1.75 | 1.77 | 1.77 | -12.81% | 450,969 |
| Jun 26, 2025 | 2.00 | 2.03 | 1.83 | 2.03 | 2.03 | -0.98% | 1,166,786 |
| Jun 25, 2025 | 1.93 | 2.22 | 1.81 | 2.05 | 2.05 | 18.50% | 1,321,999 |
| Jun 24, 2025 | 1.78 | 1.83 | 1.63 | 1.73 | 1.73 | 4.85% | 78,561 |
| Jun 23, 2025 | 1.61 | 1.72 | 1.59 | 1.65 | 1.65 | 3.12% | 151,366 |
| Jun 20, 2025 | 1.78 | 1.88 | 1.60 | 1.60 | 1.60 | -7.51% | 138,939 |
| Jun 18, 2025 | 1.64 | 1.80 | 1.64 | 1.73 | 1.73 | 5.49% | 97,761 |
| Jun 17, 2025 | 1.68 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 53,969 |
| Jun 16, 2025 | 1.50 | 1.72 | 1.46 | 1.69 | 1.69 | 8.33% | 118,558 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -11.86% | 193,573 |
| Jun 12, 2025 | 1.76 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 37,514 |
| Jun 11, 2025 | 2.03 | 2.03 | 1.76 | 1.79 | 1.79 | -10.05% | 219,247 |
| Jun 10, 2025 | 1.99 | 2.11 | 1.96 | 1.99 | 1.99 | 1.53% | 268,768 |
| Jun 9, 2025 | 1.85 | 2.01 | 1.85 | 1.96 | 1.96 | 6.52% | 287,241 |
| Jun 6, 2025 | 1.56 | 1.84 | 1.55 | 1.84 | 1.84 | 20.26% | 282,184 |
| Jun 5, 2025 | 1.54 | 1.58 | 1.44 | 1.53 | 1.53 | - | 162,286 |
| Jun 4, 2025 | 1.39 | 1.53 | 1.36 | 1.53 | 1.53 | 11.68% | 200,599 |
| Jun 3, 2025 | 1.33 | 1.44 | 1.31 | 1.37 | 1.37 | 3.79% | 226,321 |
| Jun 2, 2025 | 1.19 | 1.37 | 1.18 | 1.32 | 1.32 | 11.86% | 275,535 |
| May 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 164,344 |
| May 29, 2025 | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 209,026 |
| May 28, 2025 | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -9.35% | 423,042 |
| May 27, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | - | 5,427,697 |
| May 23, 2025 | 1.36 | 1.42 | 1.30 | 1.39 | 1.39 | 1.46% | 105,588 |
| May 22, 2025 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -1.44% | 130,825 |
| May 21, 2025 | 1.40 | 1.48 | 1.36 | 1.39 | 1.39 | -2.11% | 92,413 |
| May 20, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 79,759 |
| May 19, 2025 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 96,184 |
| May 16, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -0.68% | 97,126 |
| May 15, 2025 | 1.39 | 1.50 | 1.35 | 1.46 | 1.46 | 6.57% | 186,095 |
| May 14, 2025 | 1.43 | 1.47 | 1.34 | 1.37 | 1.37 | -4.20% | 156,027 |
| May 13, 2025 | 1.48 | 1.51 | 1.35 | 1.43 | 1.43 | -3.38% | 229,751 |
| May 12, 2025 | 1.59 | 1.59 | 1.43 | 1.48 | 1.48 | -3.27% | 153,549 |
| May 9, 2025 | 1.60 | 1.64 | 1.50 | 1.53 | 1.53 | -3.16% | 72,945 |
| May 8, 2025 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 82,633 |
| May 7, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 70,926 |
| May 6, 2025 | 1.71 | 1.76 | 1.56 | 1.58 | 1.58 | -7.60% | 117,574 |
| May 5, 2025 | 1.79 | 1.82 | 1.67 | 1.71 | 1.71 | -3.93% | 82,179 |
| May 2, 2025 | 1.84 | 1.89 | 1.74 | 1.78 | 1.78 | 0.28% | 83,164 |
| May 1, 2025 | 1.90 | 1.95 | 1.75 | 1.78 | 1.78 | -4.05% | 69,773 |
| Apr 30, 2025 | 1.98 | 1.98 | 1.78 | 1.85 | 1.85 | -7.04% | 84,474 |
| Apr 29, 2025 | 1.91 | 2.09 | 1.91 | 1.99 | 1.99 | 1.53% | 95,831 |
| Apr 28, 2025 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 4.81% | 58,080 |
| Apr 25, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 1.08% | 36,003 |
| Apr 24, 2025 | 1.75 | 1.88 | 1.73 | 1.85 | 1.85 | 9.47% | 71,625 |
| Apr 23, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 53,266 |
| Apr 22, 2025 | 1.77 | 1.78 | 1.60 | 1.68 | 1.68 | -1.75% | 102,383 |
| Apr 21, 2025 | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -1.72% | 59,433 |
| Apr 17, 2025 | 1.88 | 1.92 | 1.69 | 1.74 | 1.74 | -4.40% | 90,175 |
| Apr 16, 2025 | 1.80 | 1.87 | 1.76 | 1.82 | 1.82 | - | 33,075 |