Black Titan Corporation (BTTC)
NASDAQ: BTTC · Real-Time Price · USD
1.300
-0.010 (-0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
1.280
-0.020 (-1.54%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Black Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 6,752 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 18,480 |
| 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 |
| Feb 2, 2026 | 1.83 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 82,355 |
| Jan 30, 2026 | 1.86 | 2.00 | 1.80 | 1.89 | 1.89 | -1.05% | 77,771 |
| Jan 29, 2026 | 1.90 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 140,502 |
| Jan 28, 2026 | 2.11 | 2.13 | 1.94 | 1.95 | 1.95 | -7.58% | 198,829 |
| Jan 27, 2026 | 2.13 | 2.30 | 2.10 | 2.11 | 2.11 | -6.64% | 235,916 |
| Jan 26, 2026 | 2.22 | 2.40 | 2.16 | 2.26 | 2.26 | -1.74% | 208,791 |
| Jan 23, 2026 | 2.33 | 2.61 | 2.30 | 2.30 | 2.30 | -6.50% | 410,969 |
| Jan 22, 2026 | 2.08 | 2.50 | 2.08 | 2.46 | 2.46 | 4.68% | 682,588 |
| Jan 21, 2026 | 2.17 | 2.37 | 1.82 | 2.35 | 2.35 | -1.67% | 1,564,883 |
| Jan 20, 2026 | 2.75 | 3.32 | 2.25 | 2.39 | 2.39 | 40.59% | 73,175,292 |
| Jan 16, 2026 | 1.73 | 1.78 | 1.68 | 1.70 | 1.70 | 3.03% | 77,229 |
| Jan 15, 2026 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 64,034 |
| Jan 14, 2026 | 1.56 | 1.74 | 1.54 | 1.71 | 1.71 | 13.25% | 101,026 |
| Jan 13, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 376,092 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -8.82% | 184,537 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 84,770 |
| Jan 8, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -4.42% | 80,558 |
| Jan 7, 2026 | 1.70 | 1.86 | 1.69 | 1.81 | 1.81 | 6.47% | 153,385 |
| 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% | 141,123 |
| Jan 2, 2026 | 1.67 | 1.85 | 1.67 | 1.83 | 1.83 | 9.58% | 102,403 |
| 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% | 96,101 |
| Dec 29, 2025 | 1.84 | 1.85 | 1.62 | 1.62 | 1.62 | -8.47% | 137,128 |
| Dec 26, 2025 | 1.99 | 2.01 | 1.77 | 1.77 | 1.77 | -10.15% | 161,939 |
| Dec 24, 2025 | 2.03 | 2.07 | 1.91 | 1.97 | 1.97 | -4.37% | 152,966 |
| 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% | 220,265 |
| 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% | 246,751 |
| Dec 17, 2025 | 2.26 | 2.36 | 2.20 | 2.20 | 2.20 | -6.38% | 190,728 |
| Dec 16, 2025 | 2.55 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 281,035 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.51 | 2.64 | 2.64 | -4.00% | 509,011 |
| Dec 12, 2025 | 3.71 | 3.71 | 2.65 | 2.75 | 2.75 | -33.25% | 2,015,667 |
| Dec 11, 2025 | 8.95 | 10.05 | 4.00 | 4.12 | 4.12 | 24.28% | 51,592,329 |
| Dec 10, 2025 | 3.17 | 3.39 | 3.01 | 3.32 | 3.32 | 1.38% | 33,589 |
| Dec 9, 2025 | 3.20 | 3.39 | 2.98 | 3.27 | 3.27 | 6.17% | 38,096 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -3.14% | 23,064 |
| 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% | 10,766 |
| Dec 3, 2025 | 3.23 | 3.59 | 3.15 | 3.42 | 3.42 | 9.27% | 77,109 |