Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.430
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.450
+0.020 (1.40%)
After-hours: Mar 6, 2026, 7:52 PM EST
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | - | 16,401 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 16,029 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 1.37% | 22,730 |
| Mar 3, 2026 | 1.47 | 1.55 | 1.40 | 1.46 | 1.46 | -2.86% | 62,005 |
| Mar 2, 2026 | 1.45 | 1.56 | 1.40 | 1.50 | 1.50 | 2.95% | 57,281 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -4.58% | 35,530 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 70,053 |
| Feb 25, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 53,263 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 17,882 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 27,640 |
| Feb 20, 2026 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | - | 41,958 |
| Feb 19, 2026 | 1.62 | 1.68 | 1.53 | 1.59 | 1.59 | -1.24% | 55,741 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 38,220 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -6.98% | 57,778 |
| Feb 13, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 18,030 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 53,918 |
| Feb 11, 2026 | 1.77 | 1.79 | 1.68 | 1.76 | 1.76 | - | 173,997 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | -6.88% | 53,851 |
| Feb 9, 2026 | 1.81 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 70,388 |
| Feb 6, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 5.26% | 74,252 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -6.56% | 70,636 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 38,816 |
| Feb 3, 2026 | 1.82 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 50,612 |
| Feb 2, 2026 | 1.83 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 81,937 |
| Jan 30, 2026 | 1.86 | 2.00 | 1.80 | 1.89 | 1.89 | -1.05% | 76,614 |
| Jan 29, 2026 | 1.90 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 133,613 |
| Jan 28, 2026 | 2.11 | 2.13 | 1.94 | 1.95 | 1.95 | -7.58% | 197,781 |
| Jan 27, 2026 | 2.13 | 2.30 | 2.10 | 2.11 | 2.11 | -6.64% | 235,459 |
| Jan 26, 2026 | 2.22 | 2.40 | 2.16 | 2.26 | 2.26 | -1.74% | 200,770 |
| Jan 23, 2026 | 2.33 | 2.61 | 2.30 | 2.30 | 2.30 | -6.50% | 403,210 |
| Jan 22, 2026 | 2.08 | 2.50 | 2.08 | 2.46 | 2.46 | 4.68% | 678,235 |
| Jan 21, 2026 | 2.17 | 2.37 | 1.82 | 2.35 | 2.35 | -1.67% | 1,518,114 |
| Jan 20, 2026 | 2.75 | 3.32 | 2.25 | 2.39 | 2.39 | 40.59% | 72,635,468 |
| Jan 16, 2026 | 1.73 | 1.78 | 1.68 | 1.70 | 1.70 | 3.03% | 75,902 |
| Jan 15, 2026 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 64,023 |
| Jan 14, 2026 | 1.56 | 1.74 | 1.54 | 1.71 | 1.71 | 13.25% | 99,579 |
| Jan 13, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 374,406 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -8.82% | 182,422 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 84,734 |
| Jan 8, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -4.42% | 79,080 |
| Jan 7, 2026 | 1.70 | 1.86 | 1.69 | 1.81 | 1.81 | 6.47% | 152,347 |
| Jan 6, 2026 | 1.72 | 1.74 | 1.64 | 1.70 | 1.70 | 0.59% | 87,115 |
| Jan 5, 2026 | 1.95 | 1.95 | 1.69 | 1.69 | 1.69 | -7.65% | 135,437 |
| Jan 2, 2026 | 1.67 | 1.85 | 1.67 | 1.83 | 1.83 | 9.58% | 100,913 |
| Dec 31, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | - | 69,266 |
| Dec 30, 2025 | 1.69 | 1.75 | 1.65 | 1.67 | 1.67 | 3.09% | 91,754 |
| Dec 29, 2025 | 1.84 | 1.85 | 1.62 | 1.62 | 1.62 | -8.47% | 136,153 |
| Dec 26, 2025 | 1.99 | 2.01 | 1.77 | 1.77 | 1.77 | -10.15% | 160,780 |
| Dec 24, 2025 | 2.03 | 2.07 | 1.91 | 1.97 | 1.97 | -4.37% | 145,058 |
| Dec 23, 2025 | 2.19 | 2.24 | 2.00 | 2.06 | 2.06 | -5.94% | 106,412 |
| Dec 22, 2025 | 2.19 | 2.44 | 2.15 | 2.19 | 2.19 | 3.30% | 218,115 |
| Dec 19, 2025 | 2.06 | 2.30 | 2.06 | 2.12 | 2.12 | 2.91% | 248,431 |
| Dec 18, 2025 | 2.22 | 2.39 | 2.05 | 2.06 | 2.06 | -6.36% | 234,785 |
| Dec 17, 2025 | 2.26 | 2.36 | 2.20 | 2.20 | 2.20 | -6.38% | 188,217 |
| Dec 16, 2025 | 2.55 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 266,882 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.51 | 2.64 | 2.64 | -4.00% | 492,081 |
| Dec 12, 2025 | 3.71 | 3.71 | 2.65 | 2.75 | 2.75 | -33.25% | 1,978,653 |
| Dec 11, 2025 | 8.95 | 10.05 | 4.00 | 4.12 | 4.12 | 24.28% | 51,048,333 |
| Dec 10, 2025 | 3.17 | 3.39 | 3.01 | 3.32 | 3.32 | 1.38% | 33,380 |
| Dec 9, 2025 | 3.20 | 3.39 | 2.98 | 3.27 | 3.27 | 6.17% | 38,087 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -3.14% | 17,298 |
| Dec 5, 2025 | 3.36 | 3.72 | 3.18 | 3.18 | 3.18 | -4.79% | 61,661 |
| Dec 4, 2025 | 3.45 | 3.49 | 3.33 | 3.34 | 3.34 | -2.34% | 10,761 |
| Dec 3, 2025 | 3.23 | 3.59 | 3.15 | 3.42 | 3.42 | 9.27% | 76,696 |
| Dec 2, 2025 | 3.00 | 3.19 | 3.00 | 3.13 | 3.13 | 7.93% | 18,885 |
| Dec 1, 2025 | 3.05 | 3.11 | 2.90 | 2.90 | 2.90 | -5.97% | 13,201 |
| Nov 28, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | -1.47% | 3,125 |
| Nov 26, 2025 | 2.96 | 3.15 | 2.95 | 3.13 | 3.13 | 2.29% | 7,754 |
| Nov 25, 2025 | 2.98 | 3.09 | 2.98 | 3.06 | 3.06 | 2.00% | 20,453 |
| Nov 24, 2025 | 3.00 | 3.03 | 2.92 | 3.00 | 3.00 | 2.74% | 8,621 |
| Nov 21, 2025 | 2.95 | 2.99 | 2.81 | 2.92 | 2.92 | -1.02% | 25,568 |
| Nov 20, 2025 | 3.22 | 3.23 | 2.93 | 2.95 | 2.95 | -5.75% | 20,970 |
| Nov 19, 2025 | 3.06 | 3.20 | 3.06 | 3.13 | 3.13 | 2.29% | 15,742 |
| Nov 18, 2025 | 3.11 | 3.21 | 3.03 | 3.06 | 3.06 | - | 32,408 |
| Nov 17, 2025 | 3.30 | 3.31 | 3.01 | 3.06 | 3.06 | -7.27% | 16,831 |
| Nov 14, 2025 | 3.17 | 3.40 | 3.17 | 3.30 | 3.30 | 2.80% | 34,654 |
| Nov 13, 2025 | 3.52 | 3.67 | 3.19 | 3.21 | 3.21 | -5.87% | 71,492 |
| Nov 12, 2025 | 3.50 | 3.72 | 3.40 | 3.41 | 3.41 | -1.45% | 31,048 |
| Nov 11, 2025 | 3.43 | 3.53 | 3.36 | 3.46 | 3.46 | 1.17% | 17,337 |
| Nov 10, 2025 | 3.22 | 3.45 | 3.09 | 3.42 | 3.42 | 4.91% | 70,547 |
| Nov 7, 2025 | 3.21 | 3.32 | 3.02 | 3.26 | 3.26 | 0.93% | 38,735 |
| Nov 6, 2025 | 3.27 | 3.38 | 3.15 | 3.23 | 3.23 | -0.92% | 51,277 |
| Nov 5, 2025 | 3.15 | 3.40 | 3.14 | 3.26 | 3.26 | 2.19% | 29,034 |
| Nov 4, 2025 | 3.59 | 3.71 | 3.15 | 3.19 | 3.19 | -9.63% | 51,181 |
| Nov 3, 2025 | 3.77 | 3.80 | 3.47 | 3.53 | 3.53 | -4.85% | 32,118 |
| Oct 31, 2025 | 3.80 | 3.85 | 3.64 | 3.71 | 3.71 | -1.59% | 57,531 |
| Oct 30, 2025 | 3.79 | 3.86 | 3.74 | 3.77 | 3.77 | -3.33% | 27,058 |
| Oct 29, 2025 | 4.02 | 4.08 | 3.90 | 3.90 | 3.90 | -3.23% | 39,001 |
| Oct 28, 2025 | 4.13 | 4.34 | 4.02 | 4.03 | 4.03 | -3.59% | 52,941 |
| Oct 27, 2025 | 4.46 | 4.54 | 4.13 | 4.18 | 4.18 | -4.78% | 95,467 |
| Oct 24, 2025 | 4.25 | 5.09 | 4.11 | 4.39 | 4.39 | 4.28% | 254,667 |
| Oct 23, 2025 | 4.04 | 4.41 | 4.03 | 4.21 | 4.21 | 1.45% | 73,413 |
| Oct 22, 2025 | 4.28 | 4.33 | 4.00 | 4.15 | 4.15 | -4.82% | 91,098 |
| Oct 21, 2025 | 4.75 | 4.81 | 4.25 | 4.36 | 4.36 | -6.64% | 80,750 |
| Oct 20, 2025 | 5.10 | 5.63 | 4.56 | 4.67 | 4.67 | -6.79% | 179,855 |
| Oct 17, 2025 | 4.62 | 5.85 | 4.57 | 5.01 | 5.01 | 2.45% | 295,303 |
| Oct 16, 2025 | 5.61 | 5.79 | 4.88 | 4.89 | 4.89 | -12.99% | 135,228 |
| Oct 15, 2025 | 6.02 | 6.10 | 5.60 | 5.62 | 5.62 | -6.49% | 102,839 |
| Oct 14, 2025 | 6.56 | 6.65 | 5.83 | 6.01 | 6.01 | -10.30% | 153,985 |
| Oct 13, 2025 | 6.62 | 6.93 | 6.56 | 6.70 | 6.70 | 1.21% | 133,990 |