MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTAI — BioXcel Therapeutics, Inc. Common Stock
NasdaqBioXcel Therapeutics, Inc. Common Stock
$0.07
-0.04(-37.11%)
- O
- 0.09
- H
- 0.09
- L
- 0.07
- V
- 47.48M
⏱️ End-of-day dataAs of Sep 4, 2026
Latest Close$0.07
Period Return-96.71%
Period High$8.08
Period Low$0.07
Avg Daily Volume3.27M
Total Trading Days365
BTAI — Historical OHLCV Price & Volume Table
Mar 25, 2025 — Sep 4, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | $0.09 | $0.09 | $0.07 | $0.07 | $-0.04 | -37.11% | 47,480,719 | $0.07 | $0.07 $0.09 |
| Sep 3, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | +$0.01 | +9.81% | 151,001,590 | $0.13 | $0.11 $0.13 |
| Sep 2, 2026 | $0.13 | $0.20 | $0.11 | $0.11 | $-0.03 | -21.90% | 46,794,595 | $0.14 | $0.11 $0.20 |
| Sep 1, 2026 | $0.14 | $0.14 | $0.12 | $0.14 | $-0.03 | -15.85% | 15,689,067 | $0.13 | $0.12 $0.14 |
| Aug 31, 2026 | $0.15 | $0.17 | $0.14 | $0.16 | $-0.02 | -10.25% | 10,782,692 | $0.16 | $0.14 $0.17 |
| Aug 28, 2026 | $0.22 | $0.23 | $0.16 | $0.18 | $-0.54 | -74.76% | 58,562,829 | $0.21 | $0.16 $0.23 |
| Aug 27, 2026 | $0.75 | $0.76 | $0.70 | $0.72 | $-0.06 | -7.85% | 1,084,174 | $0.72 | $0.70 $0.76 |
| Aug 26, 2026 | $0.76 | $0.79 | $0.74 | $0.78 | +$0.04 | +5.09% | 902,202 | $0.76 | $0.74 $0.79 |
| Aug 25, 2026 | $0.78 | $0.81 | $0.71 | $0.74 | $-0.02 | -2.42% | 1,583,321 | $0.75 | $0.71 $0.81 |
| Aug 24, 2026 | $0.80 | $0.83 | $0.75 | $0.76 | $-0.04 | -5.37% | 1,123,236 | $0.78 | $0.75 $0.83 |
| Aug 21, 2026 | $0.81 | $0.86 | $0.79 | $0.80 | +$0.01 | +0.66% | 1,239,566 | $0.85 | $0.79 $0.86 |
| Aug 20, 2026 | $0.84 | $0.84 | $0.80 | $0.80 | $-0.03 | -3.49% | 884,716 | $0.81 | $0.80 $0.84 |
| Aug 19, 2026 | $0.79 | $0.86 | $0.79 | $0.83 | +$0.04 | +4.46% | 788,057 | $0.83 | $0.79 $0.86 |
| Aug 18, 2026 | $0.85 | $0.90 | $0.78 | $0.79 | $-0.10 | -11.00% | 1,829,639 | $0.82 | $0.78 $0.90 |
| Aug 17, 2026 | $1.03 | $1.03 | $0.85 | $0.89 | $-0.30 | -25.21% | 2,175,563 | $0.93 | $0.85 $1.03 |
| Aug 14, 2026 | $1.11 | $1.24 | $1.02 | $1.19 | +$0.06 | +5.31% | 2,029,228 | $1.16 | $1.02 $1.24 |
| Aug 13, 2026 | $1.10 | $1.16 | $1.05 | $1.13 | +$0.07 | +6.60% | 1,038,650 | $1.12 | $1.05 $1.16 |
| Aug 12, 2026 | $0.96 | $1.09 | $0.96 | $1.06 | +$0.13 | +13.75% | 1,104,042 | $1.04 | $0.96 $1.09 |
| Aug 11, 2026 | $0.97 | $1.02 | $0.92 | $0.93 | +$0.00 | +0.43% | 916,929 | $0.97 | $0.92 $1.02 |
| Aug 10, 2026 | $0.90 | $0.96 | $0.89 | $0.93 | +$0.03 | +2.91% | 626,840 | $0.93 | $0.89 $0.96 |
| Aug 7, 2026 | $0.84 | $0.92 | $0.84 | $0.90 | +$0.07 | +8.61% | 510,850 | $0.89 | $0.84 $0.92 |
| Aug 6, 2026 | $0.84 | $0.85 | $0.80 | $0.83 | $-0.01 | -1.24% | 355,151 | $0.82 | $0.80 $0.85 |
| Aug 5, 2026 | $0.87 | $0.89 | $0.84 | $0.84 | $-0.02 | -2.32% | 317,359 | $0.86 | $0.84 $0.89 |
| Aug 4, 2026 | $0.86 | $0.89 | $0.86 | $0.86 | +$0.01 | +1.53% | 452,046 | $0.88 | $0.86 $0.89 |
| Aug 3, 2026 | $0.81 | $0.88 | $0.80 | $0.85 | +$0.04 | +4.90% | 692,306 | $0.84 | $0.80 $0.88 |
| Jul 31, 2026 | $0.79 | $0.84 | $0.78 | $0.81 | +$0.02 | +1.92% | 499,304 | $0.81 | $0.78 $0.84 |
| Jul 30, 2026 | $0.79 | $0.81 | $0.75 | $0.79 | $-0.01 | -1.20% | 758,886 | $0.78 | $0.75 $0.81 |
| Jul 29, 2026 | $0.84 | $0.85 | $0.79 | $0.80 | $-0.04 | -5.04% | 375,834 | $0.81 | $0.79 $0.85 |
| Jul 28, 2026 | $0.88 | $0.88 | $0.83 | $0.85 | $-0.02 | -2.54% | 369,473 | $0.85 | $0.83 $0.88 |
| Jul 27, 2026 | $0.85 | $0.88 | $0.84 | $0.87 | +$0.02 | +2.30% | 241,632 | $0.86 | $0.84 $0.88 |