Skip to main content
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.310
+0.060 (4.80%)
At close: Jun 26, 2026, 4:00 PM EDT
1.300
-0.010 (-0.76%)
After-hours: Jun 26, 2026, 7:53 PM EDT

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.251.311.241.311.314.80%432,844
Jun 25, 20261.341.341.251.251.25-4.58%321,130
Jun 24, 20261.291.361.271.311.313.97%511,230
Jun 23, 20261.281.331.251.261.26-3.08%720,086
Jun 22, 20261.201.301.201.301.308.33%775,315
Jun 18, 20261.201.231.181.201.200.84%438,924
Jun 17, 20261.191.261.181.191.19-0.83%600,509
Jun 16, 20261.161.201.151.201.203.45%917,892
Jun 15, 20261.161.271.161.161.161.75%824,472
Jun 12, 20261.101.161.101.141.142.70%491,243
Jun 11, 20261.121.151.081.111.111.83%749,237
Jun 10, 20261.071.111.061.091.091.87%501,800
Jun 9, 20261.101.121.051.071.07-3.17%620,037
Jun 8, 20261.141.141.091.111.11-575,251
Jun 5, 20261.221.241.101.111.11-10.16%993,032
Jun 4, 20261.161.271.151.231.236.03%791,672
Jun 3, 20261.201.201.161.161.16-2.52%330,526
Jun 2, 20261.191.251.161.191.19-531,928
Jun 1, 20261.191.211.151.191.191.71%547,020
May 29, 20261.281.281.161.171.17-7.14%1,053,787
May 28, 20261.311.371.261.261.26-3.82%1,446,331
May 27, 20261.221.421.221.311.317.38%1,744,172
May 26, 20261.131.241.131.221.227.96%522,897
May 22, 20261.151.181.131.131.13-0.88%349,298
May 21, 20261.101.141.081.141.144.59%388,228
May 20, 20261.091.111.071.091.090.93%500,243
May 19, 20261.151.151.081.081.08-4.42%502,361
May 18, 20261.161.191.121.131.13-0.88%642,202
May 15, 20261.171.211.141.141.14-5.79%577,142
May 14, 20261.181.221.161.211.211.68%292,208
May 13, 20261.201.201.171.191.19-347,737
May 12, 20261.201.211.171.191.19-0.83%344,611
May 11, 20261.201.241.191.201.20-1.64%485,063
May 8, 20261.221.261.191.221.22-1.61%565,031
May 7, 20261.321.321.211.241.24-4.62%786,080
May 6, 20261.241.371.241.301.304.00%908,226
May 5, 20261.261.311.251.251.25-0.79%612,454
May 4, 20261.211.291.201.261.265.00%838,594
May 1, 20261.231.291.141.201.20-2.44%1,195,213
Apr 30, 20261.071.251.061.231.2318.27%1,432,672
Apr 29, 20261.061.071.021.041.04-1.89%637,530
Apr 28, 20261.101.101.051.061.06-2.75%491,272
Apr 27, 20261.081.141.071.091.092.83%556,487
Apr 24, 20261.101.101.061.061.06-3.64%489,649
Apr 23, 20261.171.171.091.101.10-4.35%828,044
Apr 22, 20261.171.231.131.151.15-873,945
Apr 21, 20261.221.221.151.151.15-4.17%635,028
Apr 20, 20261.121.211.121.201.204.35%813,183
Apr 17, 20261.101.261.101.151.157.48%1,898,856
Apr 16, 20261.071.101.021.071.071.90%1,189,466
Apr 15, 20261.071.141.051.051.05-0.94%1,328,053
Apr 14, 20261.011.081.011.061.063.92%769,891
Apr 13, 20261.041.081.011.021.02-3.77%1,576,707
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