BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
5.34
-0.26 (-4.64%)
Aug 14, 2025, 11:41 AM - Market open
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.01 | 6.23 | 5.01 | 5.45 | - | -2.68% | 3,419,733 |
| Aug 13, 2025 | 7.29 | 7.36 | 5.16 | 5.60 | 5.60 | -17.65% | 15,524,091 |
| Aug 12, 2025 | 5.62 | 8.08 | 4.80 | 6.80 | 6.80 | 6.25% | 35,583,620 |
| Aug 11, 2025 | 4.33 | 6.69 | 4.27 | 6.40 | 6.40 | 58.42% | 42,202,873 |
| Aug 8, 2025 | 3.58 | 4.68 | 3.57 | 4.04 | 4.04 | 18.48% | 43,290,034 |
| Aug 7, 2025 | 3.18 | 3.70 | 3.06 | 3.41 | 3.41 | 2.71% | 14,770,802 |
| Aug 6, 2025 | 3.16 | 3.84 | 2.98 | 3.32 | 3.32 | 11.78% | 49,004,765 |
| Aug 5, 2025 | 2.32 | 3.48 | 2.26 | 2.97 | 2.97 | 16.93% | 40,178,335 |
| Aug 4, 2025 | 1.72 | 2.75 | 1.58 | 2.54 | 2.54 | 85.40% | 79,603,374 |
| Aug 1, 2025 | 1.66 | 2.07 | 1.33 | 1.37 | 1.37 | 4.58% | 109,472,176 |
| Jul 31, 2025 | 1.48 | 1.51 | 1.30 | 1.31 | 1.31 | -8.39% | 466,750 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.39 | 1.43 | 1.43 | -10.06% | 390,235 |
| Jul 29, 2025 | 1.73 | 1.76 | 1.57 | 1.59 | 1.59 | -6.47% | 283,701 |
| Jul 28, 2025 | 1.80 | 1.82 | 1.65 | 1.70 | 1.70 | -6.08% | 356,958 |
| Jul 25, 2025 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 4.62% | 213,868 |
| Jul 24, 2025 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 335,465 |
| Jul 23, 2025 | 1.81 | 1.87 | 1.75 | 1.81 | 1.81 | 0.28% | 372,943 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.74 | 1.81 | 1.81 | -4.50% | 384,386 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 264,717 |
| Jul 18, 2025 | 1.94 | 2.00 | 1.87 | 1.91 | 1.91 | -1.55% | 176,305 |
| Jul 17, 2025 | 1.94 | 1.98 | 1.87 | 1.94 | 1.94 | -0.51% | 281,830 |
| Jul 16, 2025 | 1.91 | 2.01 | 1.86 | 1.95 | 1.95 | 2.63% | 289,105 |
| Jul 15, 2025 | 2.20 | 2.27 | 1.88 | 1.90 | 1.90 | -5.94% | 1,409,729 |
| Jul 14, 2025 | 1.98 | 2.07 | 1.90 | 2.02 | 2.02 | 2.54% | 276,873 |
| Jul 11, 2025 | 2.00 | 2.06 | 1.91 | 1.97 | 1.97 | -1.50% | 140,623 |
| Jul 10, 2025 | 2.00 | 2.15 | 1.99 | 2.00 | 2.00 | 0.25% | 301,124 |
| Jul 9, 2025 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | -0.75% | 297,873 |
| Jul 8, 2025 | 1.88 | 2.03 | 1.81 | 2.01 | 2.01 | 5.79% | 296,339 |
| Jul 7, 2025 | 1.97 | 2.00 | 1.83 | 1.90 | 1.90 | -1.55% | 264,505 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | - | 78,653 |
| Jul 2, 2025 | 1.99 | 2.00 | 1.88 | 1.93 | 1.93 | -2.03% | 222,253 |
| Jul 1, 2025 | 1.91 | 2.00 | 1.86 | 1.97 | 1.97 | 8.84% | 281,579 |
| Jun 30, 2025 | 1.79 | 1.85 | 1.69 | 1.81 | 1.81 | 2.26% | 173,268 |
| 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 |