Skip to main content
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.060
-0.030 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
1.070
+0.010 (0.94%)
Pre-market: Apr 29, 2026, 4:54 AM EDT

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.101.051.061.06-2.75%483,317
Apr 27, 20261.081.141.071.091.092.83%544,992
Apr 24, 20261.101.101.061.061.06-3.64%476,875
Apr 23, 20261.171.171.091.101.10-4.35%817,808
Apr 22, 20261.171.231.131.151.15-859,260
Apr 21, 20261.221.221.151.151.15-4.17%631,317
Apr 20, 20261.121.211.121.201.204.35%804,657
Apr 17, 20261.101.261.101.151.157.48%1,885,049
Apr 16, 20261.071.101.021.071.071.90%1,172,821
Apr 15, 20261.071.141.051.051.05-0.94%1,313,590
Apr 14, 20261.011.081.011.061.063.92%765,944
Apr 13, 20261.041.081.011.021.02-3.77%1,567,641
Apr 10, 20261.081.111.051.061.06-1.85%779,730
Apr 9, 20261.081.151.071.081.08-1.82%834,399
Apr 8, 20261.151.181.081.101.100.92%1,351,148
Apr 7, 20261.141.151.061.091.09-4.39%1,254,153
Apr 6, 20261.211.221.131.141.14-3.39%893,646
Apr 2, 20261.151.221.081.181.18-3.28%1,023,207
Apr 1, 20261.381.421.191.221.22-8.96%3,168,332
Mar 31, 20261.221.351.211.341.3410.74%615,274
Mar 30, 20261.281.281.151.211.21-3.97%901,894
Mar 27, 20261.421.421.251.261.26-8.03%963,396
Mar 26, 20261.411.441.351.371.37-4.20%526,072
Mar 25, 20261.451.491.401.431.43-462,521
Mar 24, 20261.461.471.401.431.43-2.72%467,613
Mar 23, 20261.541.541.461.471.47-2.65%639,794
Mar 20, 20261.601.621.491.511.51-5.63%695,880
Mar 19, 20261.611.621.551.601.60-3.03%515,490
Mar 18, 20261.691.721.601.651.65-4.62%565,711
Mar 17, 20261.601.751.591.731.7312.34%1,821,203
Mar 16, 20261.501.591.501.541.543.36%601,583
Mar 13, 20261.571.621.471.491.49-3.87%700,318
Mar 12, 20261.571.611.521.551.55-1.27%547,344
Mar 11, 20261.541.641.541.571.571.29%606,226
Mar 10, 20261.681.781.451.551.55-10.40%1,972,142
Mar 9, 20261.461.801.441.731.7316.89%2,258,251
Mar 6, 20261.561.601.471.481.48-8.07%2,900,127
Mar 5, 20261.821.831.581.611.61-2.42%47,233,283
Mar 4, 20261.601.681.581.651.653.12%248,547
Mar 3, 20261.601.631.541.601.60-1.84%234,138
Mar 2, 20261.651.671.591.631.63-2.40%235,354
Feb 27, 20261.761.791.631.671.67-5.11%463,973
Feb 26, 20261.681.771.631.761.766.02%286,506
Feb 25, 20261.641.671.601.661.661.22%171,863
Feb 24, 20261.591.731.591.641.640.61%330,672
Feb 23, 20261.571.641.531.631.633.82%326,080
Feb 20, 20261.591.631.551.571.57-3.09%181,810
Feb 19, 20261.581.621.541.621.622.53%220,975
Feb 18, 20261.571.611.531.581.58-291,995
Feb 17, 20261.601.601.531.581.58-279,187
Feb 13, 20261.561.601.541.581.582.60%184,359
Feb 12, 20261.621.641.531.541.54-4.94%237,178
Feb 11, 20261.651.661.531.621.62-2.41%309,846
Feb 10, 20261.561.721.551.661.665.73%380,539
Feb 9, 20261.541.601.471.571.574.67%243,979
Feb 6, 20261.381.531.381.501.509.49%411,378
Feb 5, 20261.501.501.361.371.37-8.05%431,950
Feb 4, 20261.601.601.451.491.49-5.10%336,645
Feb 3, 20261.571.601.481.571.57-0.63%458,157
Feb 2, 20261.601.631.541.581.58-0.63%477,402
Jan 30, 20261.611.621.521.591.59-1.85%596,613
Jan 29, 20261.701.701.601.621.62-3.57%394,797
Jan 28, 20261.771.781.671.681.68-5.08%363,312
Jan 27, 20261.771.791.711.771.77-271,375
Jan 26, 20261.861.871.761.771.77-2.75%593,719
Jan 23, 20261.831.871.801.821.820.55%392,935
Jan 22, 20261.841.851.761.811.81-1.63%520,824
Jan 21, 20261.881.971.821.841.84-2.65%586,457
Jan 20, 20261.882.081.851.891.892.72%1,318,928
Jan 16, 20261.901.971.841.841.84-3.66%625,238
Jan 15, 20262.012.011.911.911.91-4.02%448,936
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