BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
3.120
-0.030 (-0.95%)
At close: Mar 9, 2026, 4:00 PM EDT
3.130
+0.010 (0.32%)
After-hours: Mar 9, 2026, 4:08 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.05 | 3.13 | 2.93 | 3.13 | - | -0.63% | 2,243,596 |
| Mar 6, 2026 | 3.20 | 3.34 | 3.12 | 3.15 | 3.15 | -4.26% | 1,674,740 |
| Mar 5, 2026 | 3.42 | 3.58 | 3.24 | 3.29 | 3.29 | -1.79% | 2,180,325 |
| Mar 4, 2026 | 3.19 | 3.58 | 3.06 | 3.35 | 3.35 | 8.06% | 2,426,500 |
| Mar 3, 2026 | 2.98 | 3.23 | 2.95 | 3.10 | 3.10 | -4.02% | 1,441,676 |
| Mar 2, 2026 | 2.96 | 3.30 | 2.95 | 3.23 | 3.23 | -3.00% | 1,904,511 |
| Feb 27, 2026 | 3.43 | 3.58 | 3.15 | 3.33 | 3.33 | -12.60% | 2,847,092 |
| Feb 26, 2026 | 3.56 | 3.83 | 3.43 | 3.81 | 3.81 | 16.87% | 4,840,017 |
| Feb 25, 2026 | 2.80 | 3.37 | 2.79 | 3.26 | 3.26 | 29.37% | 5,093,930 |
| Feb 24, 2026 | 2.36 | 2.65 | 2.32 | 2.52 | 2.52 | 5.88% | 1,708,191 |
| Feb 23, 2026 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -6.67% | 1,423,141 |
| Feb 20, 2026 | 2.53 | 2.63 | 2.46 | 2.55 | 2.55 | -0.78% | 2,248,366 |
| Feb 19, 2026 | 2.49 | 2.60 | 2.42 | 2.57 | 2.57 | 0.19% | 1,251,664 |
| Feb 18, 2026 | 2.60 | 2.66 | 2.49 | 2.57 | 2.57 | 0.79% | 1,362,713 |
| Feb 17, 2026 | 2.70 | 2.72 | 2.50 | 2.55 | 2.55 | -8.45% | 1,737,750 |
| Feb 13, 2026 | 2.77 | 2.87 | 2.75 | 2.78 | 2.78 | 2.21% | 1,215,638 |
| Feb 12, 2026 | 2.91 | 2.99 | 2.60 | 2.72 | 2.72 | -6.85% | 1,876,847 |
| Feb 11, 2026 | 3.09 | 3.10 | 2.70 | 2.92 | 2.92 | -2.99% | 1,923,421 |
| Feb 10, 2026 | 3.28 | 3.37 | 2.99 | 3.01 | 3.01 | -5.05% | 3,109,861 |
| Feb 9, 2026 | 2.92 | 3.25 | 2.75 | 3.17 | 3.17 | 12.21% | 3,499,598 |
| Feb 6, 2026 | 2.50 | 2.93 | 2.45 | 2.83 | 2.83 | 22.83% | 4,638,849 |
| Feb 5, 2026 | 2.67 | 2.77 | 2.28 | 2.30 | 2.30 | -16.67% | 2,939,651 |
| Feb 4, 2026 | 2.97 | 2.97 | 2.61 | 2.76 | 2.76 | -6.12% | 2,283,723 |
| Feb 3, 2026 | 3.23 | 3.28 | 2.78 | 2.94 | 2.94 | -8.41% | 3,755,688 |
| Feb 2, 2026 | 3.42 | 3.50 | 3.15 | 3.21 | 3.21 | -4.04% | 2,708,677 |
| Jan 30, 2026 | 3.68 | 3.78 | 3.33 | 3.35 | 3.35 | -12.43% | 2,871,266 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.57 | 3.82 | 3.82 | -3.78% | 2,323,723 |
| Jan 28, 2026 | 4.10 | 4.18 | 3.81 | 3.97 | 3.97 | -2.22% | 3,284,439 |
| Jan 27, 2026 | 4.35 | 4.39 | 3.98 | 4.06 | 4.06 | -6.88% | 3,534,732 |
| Jan 26, 2026 | 4.63 | 4.68 | 4.33 | 4.36 | 4.36 | -6.24% | 2,352,147 |
| Jan 23, 2026 | 4.88 | 4.91 | 4.58 | 4.65 | 4.65 | -5.30% | 2,366,273 |
| Jan 22, 2026 | 5.02 | 5.13 | 4.91 | 4.91 | 4.91 | -0.41% | 1,540,189 |
| Jan 21, 2026 | 5.27 | 5.30 | 4.73 | 4.93 | 4.93 | -6.45% | 3,695,425 |
| Jan 20, 2026 | 5.33 | 5.50 | 5.24 | 5.27 | 5.27 | -6.89% | 2,050,093 |
| Jan 16, 2026 | 5.55 | 5.69 | 5.45 | 5.66 | 5.66 | 2.17% | 1,521,704 |
| Jan 15, 2026 | 5.58 | 5.69 | 5.38 | 5.54 | 5.54 | -0.18% | 1,575,754 |
| Jan 14, 2026 | 5.46 | 5.56 | 5.26 | 5.55 | 5.55 | 0.54% | 1,554,444 |
| Jan 13, 2026 | 5.77 | 5.77 | 5.35 | 5.52 | 5.52 | -2.82% | 1,922,468 |
| Jan 12, 2026 | 5.10 | 5.70 | 4.99 | 5.68 | 5.68 | 11.59% | 2,791,052 |
| Jan 9, 2026 | 5.18 | 5.36 | 5.06 | 5.09 | 5.09 | -2.86% | 1,962,850 |
| Jan 8, 2026 | 5.30 | 5.33 | 5.04 | 5.24 | 5.24 | -2.78% | 1,665,565 |
| Jan 7, 2026 | 5.57 | 5.69 | 5.35 | 5.39 | 5.39 | -2.88% | 1,404,517 |
| Jan 6, 2026 | 5.62 | 5.75 | 5.44 | 5.55 | 5.55 | 1.46% | 1,885,692 |
| Jan 5, 2026 | 5.39 | 5.76 | 5.36 | 5.47 | 5.47 | 5.60% | 2,630,033 |
| Jan 2, 2026 | 5.20 | 5.29 | 4.92 | 5.18 | 5.18 | 1.17% | 2,243,454 |
| Dec 31, 2025 | 5.10 | 5.22 | 4.95 | 5.12 | 5.12 | -2.10% | 3,271,002 |
| Dec 30, 2025 | 5.39 | 5.48 | 5.16 | 5.23 | 5.23 | -5.94% | 1,912,783 |
| Dec 29, 2025 | 5.60 | 5.73 | 5.13 | 5.56 | 5.56 | -3.14% | 4,083,221 |
| Dec 26, 2025 | 5.87 | 5.97 | 5.74 | 5.74 | 5.74 | -4.01% | 1,787,635 |
| Dec 24, 2025 | 5.95 | 6.02 | 5.79 | 5.98 | 5.98 | 2.05% | 1,147,714 |
| Dec 23, 2025 | 6.23 | 6.30 | 5.80 | 5.86 | 5.86 | -8.44% | 3,652,263 |
| Dec 22, 2025 | 6.45 | 6.56 | 6.18 | 6.40 | 6.40 | 0.31% | 3,522,241 |
| Dec 19, 2025 | 6.51 | 6.81 | 6.23 | 6.38 | 6.38 | -1.24% | 9,739,912 |
| Dec 18, 2025 | 6.39 | 6.95 | 6.39 | 6.46 | 6.46 | 1.57% | 2,693,136 |
| Dec 17, 2025 | 6.77 | 7.07 | 6.35 | 6.36 | 6.36 | -3.78% | 2,835,550 |
| Dec 16, 2025 | 6.13 | 7.06 | 6.10 | 6.61 | 6.61 | 4.26% | 3,946,677 |
| Dec 15, 2025 | 5.95 | 6.55 | 5.95 | 6.34 | 6.34 | 7.46% | 4,835,877 |
| Dec 12, 2025 | 6.34 | 6.34 | 5.84 | 5.90 | 5.90 | -7.52% | 2,917,182 |
| Dec 11, 2025 | 6.51 | 6.64 | 6.22 | 6.38 | 6.38 | -3.92% | 2,373,595 |
| Dec 10, 2025 | 6.67 | 6.91 | 6.38 | 6.64 | 6.64 | -3.07% | 2,049,069 |
| Dec 9, 2025 | 6.49 | 7.22 | 6.20 | 6.85 | 6.85 | 3.79% | 4,365,623 |
| Dec 8, 2025 | 6.54 | 6.68 | 6.19 | 6.60 | 6.60 | 0.92% | 2,070,162 |
| Dec 5, 2025 | 7.06 | 7.06 | 6.52 | 6.54 | 6.54 | -8.02% | 2,414,165 |
| Dec 4, 2025 | 6.58 | 7.19 | 6.40 | 7.11 | 7.11 | 6.76% | 2,996,843 |
| Dec 3, 2025 | 6.25 | 6.72 | 6.02 | 6.66 | 6.66 | 8.82% | 1,972,172 |
| Dec 2, 2025 | 6.60 | 6.78 | 6.11 | 6.12 | 6.12 | -7.27% | 2,515,213 |
| Dec 1, 2025 | 6.76 | 6.80 | 6.42 | 6.60 | 6.60 | -6.12% | 2,234,079 |
| Nov 28, 2025 | 6.93 | 7.34 | 6.82 | 7.03 | 7.03 | 4.15% | 2,057,662 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.58 | 6.75 | 6.75 | -1.60% | 2,176,927 |
| Nov 25, 2025 | 6.89 | 7.07 | 6.53 | 6.86 | 6.86 | 1.03% | 2,548,367 |
| Nov 24, 2025 | 6.11 | 6.82 | 5.80 | 6.79 | 6.79 | 13.45% | 3,286,868 |
| Nov 21, 2025 | 6.11 | 6.25 | 5.46 | 5.99 | 5.99 | 0.42% | 3,671,678 |
| Nov 20, 2025 | 7.27 | 7.28 | 5.92 | 5.96 | 5.96 | -13.75% | 4,356,266 |
| Nov 19, 2025 | 7.45 | 7.50 | 6.48 | 6.91 | 6.91 | -5.99% | 4,637,063 |
| Nov 18, 2025 | 5.71 | 7.92 | 5.65 | 7.35 | 7.35 | 24.79% | 9,353,170 |
| Nov 17, 2025 | 5.60 | 6.06 | 5.48 | 5.89 | 5.89 | 7.88% | 3,556,302 |
| Nov 14, 2025 | 5.50 | 6.11 | 5.42 | 5.46 | 5.46 | -9.15% | 4,330,545 |
| Nov 13, 2025 | 6.33 | 6.50 | 5.76 | 6.01 | 6.01 | -10.96% | 4,377,830 |
| Nov 12, 2025 | 7.30 | 7.53 | 6.63 | 6.75 | 6.75 | -5.20% | 3,578,422 |
| Nov 11, 2025 | 6.99 | 7.47 | 6.70 | 7.12 | 7.12 | 2.45% | 3,902,788 |
| Nov 10, 2025 | 7.15 | 7.22 | 6.64 | 6.95 | 6.95 | 4.67% | 3,325,427 |
| Nov 7, 2025 | 6.02 | 6.66 | 5.81 | 6.64 | 6.64 | 5.23% | 3,689,889 |
| Nov 6, 2025 | 6.95 | 7.14 | 6.23 | 6.31 | 6.31 | -13.44% | 3,369,694 |
| Nov 5, 2025 | 6.55 | 7.38 | 6.25 | 7.29 | 7.29 | 17.01% | 3,387,901 |
| Nov 4, 2025 | 6.65 | 6.94 | 6.20 | 6.23 | 6.23 | -11.25% | 3,602,087 |
| Nov 3, 2025 | 7.89 | 7.95 | 6.85 | 7.02 | 7.02 | -8.12% | 4,280,972 |
| Oct 31, 2025 | 7.42 | 7.92 | 7.15 | 7.64 | 7.64 | 3.95% | 4,191,133 |
| Oct 30, 2025 | 7.70 | 7.80 | 7.15 | 7.35 | 7.35 | -7.55% | 5,705,429 |
| Oct 29, 2025 | 8.39 | 8.60 | 7.91 | 7.95 | 7.95 | -6.47% | 5,271,519 |
| Oct 28, 2025 | 8.90 | 9.43 | 8.45 | 8.50 | 8.50 | -2.63% | 5,058,645 |
| Oct 27, 2025 | 9.95 | 10.20 | 8.45 | 8.73 | 8.73 | -4.17% | 7,597,542 |
| Oct 24, 2025 | 9.02 | 9.56 | 8.82 | 9.11 | 9.11 | 3.41% | 4,913,807 |
| Oct 23, 2025 | 9.10 | 9.85 | 8.65 | 8.81 | 8.81 | 7.05% | 7,835,753 |
| Oct 22, 2025 | 8.18 | 8.73 | 7.35 | 8.23 | 8.23 | -10.93% | 9,989,199 |
| Oct 21, 2025 | 10.14 | 10.39 | 9.04 | 9.24 | 9.24 | -11.87% | 8,222,386 |
| Oct 20, 2025 | 12.50 | 12.90 | 10.41 | 10.49 | 10.49 | -10.46% | 8,951,187 |
| Oct 17, 2025 | 11.43 | 12.38 | 11.11 | 11.71 | 11.71 | 4.93% | 9,277,819 |
| Oct 16, 2025 | 11.52 | 13.85 | 11.00 | 11.16 | 11.16 | 3.43% | 21,975,908 |
| Oct 15, 2025 | 12.54 | 12.82 | 10.31 | 10.79 | 10.79 | -7.58% | 8,266,633 |
| Oct 14, 2025 | 12.36 | 12.69 | 10.93 | 11.68 | 11.68 | -3.35% | 9,532,352 |