Skip to main content
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.730
+0.250 (16.89%)
At close: Mar 9, 2026, 4:00 PM EDT
1.700
-0.030 (-1.73%)
After-hours: Mar 9, 2026, 7:58 PM EDT

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.801.441.731.7316.89%2,230,633
Mar 6, 20261.561.601.471.481.48-8.07%2,842,197
Mar 5, 20261.821.831.581.611.61-2.42%46,950,880
Mar 4, 20261.601.681.581.651.653.12%247,717
Mar 3, 20261.601.631.541.601.60-1.84%227,695
Mar 2, 20261.651.671.591.631.63-2.40%233,813
Feb 27, 20261.761.791.631.671.67-5.11%461,066
Feb 26, 20261.681.771.631.761.766.02%281,979
Feb 25, 20261.641.671.601.661.661.22%170,365
Feb 24, 20261.591.731.591.641.640.61%328,755
Feb 23, 20261.571.641.531.631.633.82%322,098
Feb 20, 20261.591.631.551.571.57-3.09%180,843
Feb 19, 20261.581.621.541.621.622.53%220,319
Feb 18, 20261.571.611.531.581.58-290,803
Feb 17, 20261.601.601.531.581.58-278,599
Feb 13, 20261.561.601.541.581.582.60%182,635
Feb 12, 20261.621.641.531.541.54-4.94%232,763
Feb 11, 20261.651.661.531.621.62-2.41%303,583
Feb 10, 20261.561.721.551.661.665.73%374,293
Feb 9, 20261.541.601.471.571.574.67%243,972
Feb 6, 20261.381.531.381.501.509.49%410,864
Feb 5, 20261.501.501.361.371.37-8.05%423,223
Feb 4, 20261.601.601.451.491.49-5.10%333,749
Feb 3, 20261.571.601.481.571.57-0.63%451,306
Feb 2, 20261.601.631.541.581.58-0.63%474,002
Jan 30, 20261.611.621.521.591.59-1.85%585,324
Jan 29, 20261.701.701.601.621.62-3.57%393,638
Jan 28, 20261.771.781.671.681.68-5.08%347,518
Jan 27, 20261.771.791.711.771.77-270,315
Jan 26, 20261.861.871.761.771.77-2.75%584,170
Jan 23, 20261.831.871.801.821.820.55%388,355
Jan 22, 20261.841.851.761.811.81-1.63%513,983
Jan 21, 20261.881.971.821.841.84-2.65%574,730
Jan 20, 20261.882.081.851.891.892.72%1,313,444
Jan 16, 20261.901.971.841.841.84-3.66%614,994
Jan 15, 20262.012.011.911.911.91-4.02%445,488
Jan 14, 20262.052.051.921.991.99-2.93%626,413
Jan 13, 20262.002.081.932.052.051.49%521,957
Jan 12, 20262.002.021.872.022.020.50%699,143
Jan 9, 20262.002.031.922.012.010.50%507,279
Jan 8, 20262.042.041.872.002.00-1.96%683,394
Jan 7, 20261.812.121.792.042.0417.24%2,345,507
Jan 6, 20261.811.821.711.741.74-2.79%449,118
Jan 5, 20261.721.821.701.791.795.29%438,204
Jan 2, 20261.631.711.591.701.706.25%480,410
Dec 31, 20251.531.601.521.601.604.58%540,689
Dec 30, 20251.531.581.501.531.53-1.92%588,835
Dec 29, 20251.631.651.541.561.56-6.02%785,591
Dec 26, 20251.681.701.651.661.66-2.92%336,219
Dec 24, 20251.711.731.671.711.71-1.16%308,722
Dec 23, 20251.751.751.661.731.73-0.57%259,439
Dec 22, 20251.751.801.681.741.740.58%368,181
Dec 19, 20251.821.891.701.731.73-5.46%789,120
Dec 18, 20251.831.851.781.831.831.67%307,748
Dec 17, 20251.881.901.801.801.80-4.26%396,438
Dec 16, 20251.881.951.861.881.880.53%404,879
Dec 15, 20252.032.041.871.871.87-6.97%426,159
Dec 12, 20252.142.171.982.012.01-2.90%451,347
Dec 11, 20252.162.192.072.072.07-5.48%491,242
Dec 10, 20252.142.302.102.192.192.82%601,639
Dec 9, 20252.212.242.092.132.13-3.18%437,999
Dec 8, 20252.122.282.072.202.206.28%617,743
Dec 5, 20252.122.172.052.072.07-0.96%267,746
Dec 4, 20251.922.111.912.092.099.42%463,685
Dec 3, 20251.861.931.821.911.912.14%482,606
Dec 2, 20252.092.091.861.871.87-9.22%490,385
Dec 1, 20252.172.202.022.062.06-8.44%565,828
Nov 28, 20252.122.332.102.252.258.17%688,937
Nov 26, 20251.942.141.932.082.088.90%652,832
Nov 25, 20251.931.961.881.911.91-2.05%572,291
Nov 24, 20251.902.091.871.951.952.09%1,333,003
Nov 21, 20251.751.921.721.911.916.70%362,459
Nov 20, 20251.741.901.741.791.792.87%687,344
Nov 19, 20251.841.881.741.741.74-5.43%548,749
Nov 18, 20251.811.851.731.841.840.55%402,766
Nov 17, 20251.641.861.631.831.8312.27%911,227
Nov 14, 20251.581.671.531.631.631.24%585,654
Nov 13, 20251.711.741.561.611.61-5.85%744,345
Nov 12, 20251.831.881.671.711.71-15.35%1,181,610
Nov 11, 20251.902.071.872.022.024.66%694,705
Nov 10, 20251.882.031.821.931.935.46%838,551
Nov 7, 20251.751.881.681.831.832.81%793,326
Nov 6, 20251.871.881.751.781.78-4.30%531,800
Nov 5, 20251.851.931.831.861.86-623,281
Nov 4, 20251.882.001.841.861.86-2.11%611,210
Nov 3, 20252.002.001.901.901.90-7.32%590,556
Oct 31, 20252.042.071.982.052.051.49%556,667
Oct 30, 20252.082.151.982.022.02-2.42%834,782
Oct 29, 20252.182.182.052.072.07-5.05%892,100
Oct 28, 20252.282.292.152.182.18-4.39%752,883
Oct 27, 20252.342.402.262.282.28-2.15%748,123
Oct 24, 20252.282.462.252.332.333.10%784,028
Oct 23, 20252.202.282.142.262.261.80%647,838
Oct 22, 20252.182.312.132.222.220.91%766,390
Oct 21, 20252.252.302.182.202.20-3.93%858,478
Oct 20, 20252.352.402.282.292.29-0.87%598,825
Oct 17, 20252.452.482.262.312.31-6.10%943,785
Oct 16, 20252.702.702.422.462.46-8.21%1,102,280
Oct 15, 20252.712.762.612.682.682.29%1,058,943
Oct 14, 20252.612.712.522.622.620.38%1,008,253