BTQ Technologies Corp. (BTQ)
NASDAQ: BTQ · Real-Time Price · USD
2.860
-0.090 (-3.05%)
At close: Apr 28, 2026, 4:00 PM EDT
2.850
-0.010 (-0.35%)
After-hours: Apr 28, 2026, 6:53 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -3.05% | 1,604,539 |
| Apr 27, 2026 | 3.04 | 3.08 | 2.91 | 2.95 | 2.95 | -4.53% | 1,388,863 |
| Apr 24, 2026 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 1,420,124 |
| Apr 23, 2026 | 3.40 | 3.47 | 3.11 | 3.13 | 3.13 | -10.32% | 2,374,892 |
| Apr 22, 2026 | 3.34 | 3.56 | 3.24 | 3.49 | 3.49 | 5.76% | 2,690,500 |
| Apr 21, 2026 | 3.46 | 3.72 | 3.30 | 3.30 | 3.30 | -4.62% | 2,273,401 |
| Apr 20, 2026 | 3.40 | 3.62 | 3.33 | 3.46 | 3.46 | -1.70% | 3,050,370 |
| Apr 17, 2026 | 3.78 | 3.84 | 3.50 | 3.52 | 3.52 | -3.03% | 2,961,118 |
| Apr 16, 2026 | 3.74 | 3.81 | 3.25 | 3.63 | 3.63 | 3.42% | 5,325,488 |
| Apr 15, 2026 | 3.17 | 3.54 | 3.15 | 3.51 | 3.51 | 17.39% | 5,107,527 |
| Apr 14, 2026 | 2.85 | 3.13 | 2.74 | 2.99 | 2.99 | 12.41% | 5,158,140 |
| Apr 13, 2026 | 2.33 | 2.70 | 2.30 | 2.66 | 2.66 | 11.76% | 1,709,566 |
| 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 |
| 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 |