Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
0.775
+0.002 (0.23%)
At close: Jun 26, 2026, 4:00 PM EDT
0.760
-0.015 (-1.94%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 0.23% | 32,399 |
| Jun 25, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -3.11% | 28,683 |
| Jun 24, 2026 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 0.13% | 37,233 |
| Jun 23, 2026 | 0.77 | 0.80 | 0.75 | 0.80 | 0.80 | 1.34% | 31,047 |
| Jun 22, 2026 | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | 4.59% | 53,703 |
| Jun 18, 2026 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | -8.29% | 105,417 |
| Jun 17, 2026 | 0.68 | 0.85 | 0.68 | 0.82 | 0.82 | 18.67% | 424,456 |
| Jun 16, 2026 | 0.73 | 0.84 | 0.68 | 0.69 | 0.69 | -18.84% | 8,580,357 |
| Jun 15, 2026 | 0.89 | 0.94 | 0.85 | 0.85 | 0.85 | -5.14% | 40,470 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -8.89% | 74,373 |
| Jun 11, 2026 | 1.04 | 1.08 | 0.92 | 0.99 | 0.99 | -5.73% | 87,498 |
| Jun 10, 2026 | 0.92 | 1.24 | 0.90 | 1.05 | 1.05 | 16.10% | 465,891 |
| Jun 9, 2026 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -2.11% | 30,862 |
| Jun 8, 2026 | 0.90 | 0.96 | 0.86 | 0.92 | 0.92 | -1.13% | 82,458 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.15% | 34,476 |
| Jun 4, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 2.14% | 35,254 |
| Jun 3, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | 2.15% | 33,229 |
| Jun 2, 2026 | 0.99 | 1.03 | 0.93 | 0.93 | 0.93 | -7.00% | 42,663 |
| Jun 1, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 7.53% | 41,841 |
| May 29, 2026 | 1.01 | 1.04 | 0.93 | 0.93 | 0.93 | -7.92% | 53,700 |
| May 28, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 25,561 |
| May 27, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 58,300 |
| May 26, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 26,532 |
| May 22, 2026 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 28,065 |
| May 21, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 15,080 |
| May 20, 2026 | 1.13 | 1.17 | 1.07 | 1.12 | 1.12 | -1.32% | 27,344 |
| May 19, 2026 | 1.20 | 1.22 | 1.10 | 1.14 | 1.14 | -7.72% | 28,138 |
| May 18, 2026 | 1.25 | 1.27 | 1.13 | 1.23 | 1.23 | - | 34,073 |
| May 15, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 17,956 |
| May 14, 2026 | 1.27 | 1.34 | 1.24 | 1.28 | 1.28 | 0.79% | 29,064 |
| May 13, 2026 | 1.36 | 1.36 | 1.21 | 1.27 | 1.27 | -0.78% | 51,823 |
| May 12, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 15,024 |
| May 11, 2026 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | -4.32% | 20,614 |
| May 8, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 26,148 |
| May 7, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 23,574 |
| May 6, 2026 | 1.23 | 1.41 | 1.22 | 1.35 | 1.35 | 10.66% | 83,909 |
| May 5, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 9,256 |
| May 4, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | - | 17,900 |
| May 1, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | - | 19,121 |
| Apr 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 19,140 |
| Apr 29, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 24,711 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 6,762 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 18,481 |
| Apr 24, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 13,549 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 25,763 |
| Apr 22, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 23,511 |
| Apr 21, 2026 | 1.42 | 1.47 | 1.38 | 1.39 | 1.39 | -2.80% | 26,448 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -3.38% | 22,198 |
| Apr 17, 2026 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | 0.68% | 44,408 |
| Apr 16, 2026 | 1.47 | 1.57 | 1.45 | 1.47 | 1.47 | -4.55% | 61,732 |
| Apr 15, 2026 | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 46,843 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 15,303 |
| Apr 13, 2026 | 1.43 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 36,935 |
| Apr 10, 2026 | 1.29 | 1.55 | 1.27 | 1.42 | 1.42 | 11.81% | 114,160 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | - | 21,325 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 20,534 |
| Apr 7, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 42,964 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 15,387 |
| Apr 2, 2026 | 1.34 | 1.43 | 1.32 | 1.33 | 1.33 | -6.34% | 43,235 |
| Apr 1, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 34,035 |
| Mar 31, 2026 | 1.41 | 1.44 | 1.31 | 1.40 | 1.40 | -9.68% | 111,434 |
| Mar 30, 2026 | 1.25 | 1.80 | 1.25 | 1.55 | 1.55 | 23.02% | 747,655 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.21 | 1.26 | 1.26 | -3.08% | 30,685 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 13,944 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 3.94% | 26,226 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.32% | 13,565 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.46% | 20,550 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.22% | 83,300 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 50,089 |
| Mar 18, 2026 | 1.40 | 1.41 | 1.29 | 1.30 | 1.30 | -8.64% | 33,578 |
| Mar 17, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -1.86% | 17,550 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 17,314 |
| Mar 13, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 13,772 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 9,305 |
| Mar 11, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 0.33% | 70,869 |
| Mar 10, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | -0.33% | 36,041 |
| Mar 9, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 24,071 |
| Mar 6, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | - | 16,492 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 17,011 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 1.37% | 33,962 |
| Mar 3, 2026 | 1.47 | 1.55 | 1.40 | 1.46 | 1.46 | -2.86% | 63,341 |
| Mar 2, 2026 | 1.45 | 1.56 | 1.40 | 1.50 | 1.50 | 2.95% | 58,313 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -4.58% | 38,665 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 70,109 |
| Feb 25, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 54,524 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 18,082 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 28,384 |
| Feb 20, 2026 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | - | 42,105 |
| Feb 19, 2026 | 1.62 | 1.68 | 1.53 | 1.59 | 1.59 | -1.24% | 57,555 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 39,064 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -6.98% | 58,278 |
| Feb 13, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 19,770 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 57,090 |
| Feb 11, 2026 | 1.77 | 1.79 | 1.68 | 1.76 | 1.76 | - | 175,643 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | -6.88% | 54,483 |
| Feb 9, 2026 | 1.81 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 70,534 |
| Feb 6, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 5.26% | 81,477 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -6.56% | 75,072 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 39,045 |
| Feb 3, 2026 | 1.82 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 60,819 |