BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
5.14
-0.28 (-5.17%)
At close: Jun 26, 2026, 4:00 PM EDT
5.21
+0.07 (1.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.06 | 5.38 | 5.01 | 5.14 | 5.14 | -5.17% | 2,745,619 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.07 | 5.42 | 5.42 | -1.54% | 3,325,647 |
| Jun 24, 2026 | 5.75 | 5.79 | 5.28 | 5.51 | 5.51 | -6.22% | 4,609,936 |
| Jun 23, 2026 | 4.48 | 5.89 | 4.47 | 5.87 | 5.87 | 32.21% | 14,136,745 |
| Jun 22, 2026 | 5.05 | 5.15 | 4.26 | 4.44 | 4.44 | -21.76% | 10,072,663 |
| Jun 18, 2026 | 6.36 | 6.40 | 5.28 | 5.68 | 5.68 | -3.65% | 15,313,798 |
| Jun 17, 2026 | 5.53 | 6.22 | 5.51 | 5.89 | 5.89 | 10.51% | 7,706,951 |
| Jun 16, 2026 | 5.20 | 5.62 | 5.08 | 5.33 | 5.33 | -0.37% | 5,381,096 |
| Jun 15, 2026 | 4.42 | 5.87 | 4.40 | 5.35 | 5.35 | 28.61% | 12,138,029 |
| Jun 12, 2026 | 4.51 | 4.69 | 4.12 | 4.16 | 4.16 | -5.45% | 2,799,500 |
| Jun 11, 2026 | 4.13 | 4.57 | 4.02 | 4.40 | 4.40 | 5.52% | 3,153,673 |
| Jun 10, 2026 | 4.00 | 4.45 | 4.00 | 4.17 | 4.17 | 2.58% | 2,266,089 |
| Jun 9, 2026 | 4.33 | 4.54 | 3.85 | 4.07 | 4.07 | -5.57% | 2,767,187 |
| Jun 8, 2026 | 4.38 | 4.47 | 4.20 | 4.31 | 4.31 | 5.77% | 2,249,555 |
| Jun 5, 2026 | 4.73 | 4.83 | 3.98 | 4.07 | 4.07 | -15.73% | 4,749,002 |
| Jun 4, 2026 | 4.51 | 5.13 | 4.42 | 4.83 | 4.83 | 13.92% | 5,568,525 |
| Jun 3, 2026 | 4.46 | 4.65 | 4.05 | 4.24 | 4.24 | -7.63% | 4,624,560 |
| Jun 2, 2026 | 4.34 | 4.81 | 4.34 | 4.59 | 4.59 | 1.10% | 4,017,378 |
| Jun 1, 2026 | 4.61 | 4.95 | 4.44 | 4.54 | 4.54 | -5.81% | 2,966,676 |
| May 29, 2026 | 4.72 | 4.93 | 4.39 | 4.82 | 4.82 | 1.69% | 3,710,259 |
| May 28, 2026 | 3.76 | 4.99 | 3.75 | 4.74 | 4.74 | 21.85% | 7,100,521 |
| May 27, 2026 | 3.95 | 4.05 | 3.66 | 3.89 | 3.89 | -3.71% | 3,143,224 |
| May 26, 2026 | 3.86 | 4.13 | 3.84 | 4.04 | 4.04 | 6.88% | 4,378,718 |
| May 22, 2026 | 3.37 | 4.32 | 3.32 | 3.78 | 3.78 | 11.83% | 8,624,875 |
| May 21, 2026 | 3.01 | 3.39 | 2.96 | 3.38 | 3.38 | 19.86% | 4,353,197 |
| May 20, 2026 | 2.80 | 2.92 | 2.72 | 2.82 | 2.82 | 3.30% | 1,308,713 |
| May 19, 2026 | 2.80 | 2.81 | 2.63 | 2.73 | 2.73 | -3.19% | 2,171,493 |
| May 18, 2026 | 2.92 | 2.92 | 2.80 | 2.82 | 2.82 | -3.75% | 1,580,888 |
| May 15, 2026 | 3.09 | 3.10 | 2.90 | 2.93 | 2.93 | -9.29% | 2,603,278 |
| May 14, 2026 | 3.11 | 3.34 | 2.99 | 3.23 | 3.23 | 2.87% | 2,023,817 |
| May 13, 2026 | 3.16 | 3.24 | 3.06 | 3.14 | 3.14 | -1.88% | 1,414,417 |
| May 12, 2026 | 3.24 | 3.38 | 3.03 | 3.20 | 3.20 | -0.31% | 2,303,064 |
| May 11, 2026 | 3.03 | 3.34 | 2.95 | 3.21 | 3.21 | 3.22% | 2,675,476 |
| May 8, 2026 | 3.24 | 3.25 | 3.05 | 3.11 | 3.11 | -2.81% | 1,249,315 |
| May 7, 2026 | 3.30 | 3.42 | 3.03 | 3.20 | 3.20 | -6.43% | 2,834,148 |
| May 6, 2026 | 2.91 | 3.48 | 2.86 | 3.42 | 3.42 | 20.00% | 4,853,071 |
| May 5, 2026 | 3.01 | 3.03 | 2.78 | 2.85 | 2.85 | -4.68% | 2,858,248 |
| May 4, 2026 | 2.87 | 3.15 | 2.82 | 2.99 | 2.99 | 3.82% | 1,970,565 |
| May 1, 2026 | 2.89 | 2.93 | 2.72 | 2.88 | 2.88 | 1.05% | 1,598,435 |
| Apr 30, 2026 | 2.75 | 2.89 | 2.69 | 2.85 | 2.85 | 3.26% | 1,348,220 |
| Apr 29, 2026 | 2.80 | 2.83 | 2.69 | 2.76 | 2.76 | -3.50% | 1,287,702 |
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -3.05% | 1,618,486 |
| Apr 27, 2026 | 3.04 | 3.08 | 2.91 | 2.95 | 2.95 | -4.53% | 1,406,217 |
| Apr 24, 2026 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 1,423,417 |
| Apr 23, 2026 | 3.40 | 3.47 | 3.11 | 3.13 | 3.13 | -10.32% | 2,410,174 |
| Apr 22, 2026 | 3.34 | 3.56 | 3.24 | 3.49 | 3.49 | 5.76% | 2,737,116 |
| Apr 21, 2026 | 3.46 | 3.72 | 3.30 | 3.30 | 3.30 | -4.62% | 2,333,816 |
| Apr 20, 2026 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | -1.70% | 3,071,854 |
| Apr 17, 2026 | 3.78 | 3.84 | 3.50 | 3.52 | 3.52 | -3.03% | 3,061,705 |
| Apr 16, 2026 | 3.74 | 3.81 | 3.25 | 3.63 | 3.63 | 3.42% | 5,393,468 |
| Apr 15, 2026 | 3.17 | 3.54 | 3.15 | 3.51 | 3.51 | 17.39% | 5,424,499 |
| Apr 14, 2026 | 2.85 | 3.13 | 2.74 | 2.99 | 2.99 | 12.41% | 5,195,422 |
| Apr 13, 2026 | 2.33 | 2.70 | 2.30 | 2.66 | 2.66 | 11.76% | 1,758,991 |
| Apr 10, 2026 | 2.38 | 2.55 | 2.38 | 2.38 | 2.38 | 0.42% | 1,675,489 |
| Apr 9, 2026 | 2.42 | 2.45 | 2.29 | 2.37 | 2.37 | -1.66% | 1,769,038 |
| Apr 8, 2026 | 2.55 | 2.65 | 2.40 | 2.41 | 2.41 | 4.78% | 2,410,811 |
| Apr 7, 2026 | 2.41 | 2.41 | 2.22 | 2.30 | 2.30 | -5.35% | 2,271,685 |
| Apr 6, 2026 | 2.58 | 2.62 | 2.42 | 2.43 | 2.43 | -4.71% | 1,401,305 |
| Apr 2, 2026 | 2.40 | 2.58 | 2.40 | 2.55 | 2.55 | -1.54% | 1,725,167 |
| Apr 1, 2026 | 2.84 | 2.85 | 2.52 | 2.59 | 2.59 | -3.00% | 2,508,278 |
| Mar 31, 2026 | 2.27 | 2.69 | 2.27 | 2.67 | 2.67 | 23.61% | 3,831,787 |
| Mar 30, 2026 | 2.15 | 2.27 | 2.09 | 2.16 | 2.16 | 0.47% | 2,308,947 |
| Mar 27, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -8.51% | 2,086,731 |
| Mar 26, 2026 | 2.32 | 2.40 | 2.28 | 2.35 | 2.35 | -0.84% | 1,433,559 |
| Mar 25, 2026 | 2.40 | 2.50 | 2.33 | 2.37 | 2.37 | 0.85% | 1,518,705 |
| Mar 24, 2026 | 2.36 | 2.40 | 2.26 | 2.35 | 2.35 | -2.08% | 1,972,578 |
| Mar 23, 2026 | 2.43 | 2.55 | 2.30 | 2.40 | 2.40 | 1.27% | 1,926,536 |
| Mar 20, 2026 | 2.52 | 2.56 | 2.32 | 2.37 | 2.37 | -4.82% | 1,440,871 |
| Mar 19, 2026 | 2.65 | 2.69 | 2.48 | 2.49 | 2.49 | -9.12% | 2,162,029 |
| Mar 18, 2026 | 2.75 | 2.80 | 2.69 | 2.74 | 2.74 | -3.18% | 1,403,047 |
| Mar 17, 2026 | 2.85 | 2.93 | 2.73 | 2.83 | 2.83 | -2.08% | 1,398,256 |
| Mar 16, 2026 | 3.04 | 3.11 | 2.81 | 2.89 | 2.89 | -3.99% | 2,094,880 |
| Mar 13, 2026 | 3.17 | 3.29 | 2.98 | 3.01 | 3.01 | -5.05% | 1,496,930 |
| Mar 12, 2026 | 3.15 | 3.19 | 3.07 | 3.17 | 3.17 | -0.94% | 932,716 |
| Mar 11, 2026 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | -0.31% | 1,059,591 |
| Mar 10, 2026 | 3.25 | 3.39 | 3.20 | 3.21 | 3.21 | 2.56% | 1,519,759 |
| Mar 9, 2026 | 3.05 | 3.14 | 2.93 | 3.13 | 3.13 | -0.63% | 2,353,431 |
| Mar 6, 2026 | 3.20 | 3.34 | 3.12 | 3.15 | 3.15 | -4.26% | 1,679,359 |
| Mar 5, 2026 | 3.42 | 3.58 | 3.24 | 3.29 | 3.29 | -1.79% | 2,199,855 |
| Mar 4, 2026 | 3.19 | 3.58 | 3.06 | 3.35 | 3.35 | 8.06% | 2,431,498 |
| Mar 3, 2026 | 2.98 | 3.23 | 2.95 | 3.10 | 3.10 | -4.02% | 1,449,396 |
| Mar 2, 2026 | 2.96 | 3.30 | 2.95 | 3.23 | 3.23 | -3.00% | 1,918,533 |
| Feb 27, 2026 | 3.43 | 3.58 | 3.15 | 3.33 | 3.33 | -12.60% | 2,881,821 |
| Feb 26, 2026 | 3.56 | 3.83 | 3.43 | 3.81 | 3.81 | 16.87% | 4,905,249 |
| Feb 25, 2026 | 2.80 | 3.37 | 2.79 | 3.26 | 3.26 | 29.37% | 5,171,002 |
| Feb 24, 2026 | 2.36 | 2.65 | 2.32 | 2.52 | 2.52 | 5.88% | 1,731,836 |
| Feb 23, 2026 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -6.67% | 1,450,851 |
| Feb 20, 2026 | 2.53 | 2.63 | 2.46 | 2.55 | 2.55 | -0.78% | 2,249,850 |
| Feb 19, 2026 | 2.49 | 2.60 | 2.42 | 2.57 | 2.57 | 0.19% | 1,262,303 |
| Feb 18, 2026 | 2.60 | 2.66 | 2.49 | 2.57 | 2.57 | 0.79% | 1,379,118 |
| Feb 17, 2026 | 2.70 | 2.72 | 2.50 | 2.55 | 2.55 | -8.45% | 1,759,535 |
| Feb 13, 2026 | 2.77 | 2.87 | 2.75 | 2.78 | 2.78 | 2.21% | 1,249,773 |
| Feb 12, 2026 | 2.91 | 2.99 | 2.60 | 2.72 | 2.72 | -6.85% | 1,889,707 |
| Feb 11, 2026 | 3.09 | 3.10 | 2.70 | 2.92 | 2.92 | -2.99% | 1,948,099 |
| Feb 10, 2026 | 3.28 | 3.37 | 2.99 | 3.01 | 3.01 | -5.05% | 3,143,419 |
| Feb 9, 2026 | 2.92 | 3.25 | 2.75 | 3.17 | 3.17 | 12.21% | 3,540,745 |
| Feb 6, 2026 | 2.50 | 2.93 | 2.45 | 2.83 | 2.83 | 22.83% | 4,688,175 |
| Feb 5, 2026 | 2.67 | 2.77 | 2.28 | 2.30 | 2.30 | -16.67% | 2,993,201 |
| 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 |