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%
BTQ — BTQ Technologies Corp. Common Stock
NasdaqBTQ Technologies Corp. Common Stock
$3.17
+0.19(+6.38%)
- O
- 3.01
- H
- 3.19
- L
- 2.97
- V
- 2.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.17
Period Return-39.73%
Period High$16.00
Period Low$2.09
Avg Daily Volume3.54M
Total Trading Days256
BTQ — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.01 | $3.19 | $2.97 | $3.17 | +$0.19 | +6.38% | 2,009,758 | $3.10 | $2.97 $3.19 |
| Oct 1, 2026 | $2.92 | $2.99 | $2.84 | $2.98 | +$0.08 | +2.76% | 1,266,662 | $2.92 | $2.84 $2.99 |
| Sep 30, 2026 | $2.98 | $3.06 | $2.90 | $2.90 | +$0.06 | +2.11% | 2,170,302 | $2.97 | $2.90 $3.06 |
| Sep 29, 2026 | $2.90 | $2.92 | $2.78 | $2.84 | $-0.02 | -0.70% | 1,817,009 | $2.84 | $2.78 $2.92 |
| Sep 28, 2026 | $2.74 | $2.89 | $2.68 | $2.86 | +$0.12 | +4.38% | 1,901,739 | $2.80 | $2.68 $2.89 |
| Sep 25, 2026 | $2.82 | $2.82 | $2.73 | $2.74 | $-0.05 | -1.79% | 1,376,768 | $2.77 | $2.73 $2.82 |
| Sep 24, 2026 | $2.68 | $2.82 | $2.67 | $2.79 | +$0.06 | +2.20% | 1,682,541 | $2.75 | $2.67 $2.82 |
| Sep 23, 2026 | $2.80 | $2.86 | $2.67 | $2.73 | +$0.05 | +1.87% | 3,572,222 | $2.76 | $2.67 $2.86 |
| Sep 22, 2026 | $2.84 | $2.84 | $2.64 | $2.68 | $-0.19 | -6.62% | 3,184,513 | $2.71 | $2.64 $2.84 |
| Sep 21, 2026 | $2.69 | $2.89 | $2.68 | $2.87 | +$0.26 | +9.96% | 2,158,409 | $2.82 | $2.68 $2.89 |
| Sep 18, 2026 | $2.70 | $2.75 | $2.60 | $2.61 | $-0.09 | -3.33% | 2,934,270 | $2.64 | $2.60 $2.75 |
| Sep 17, 2026 | $2.74 | $2.84 | $2.68 | $2.70 | +$0.07 | +2.66% | 1,919,521 | $2.74 | $2.68 $2.84 |
| Sep 16, 2026 | $2.65 | $2.70 | $2.56 | $2.63 | $-0.01 | -0.38% | 2,064,318 | $2.62 | $2.56 $2.70 |
| Sep 15, 2026 | $2.80 | $2.81 | $2.61 | $2.64 | $-0.19 | -6.71% | 2,088,880 | $2.68 | $2.61 $2.81 |
| Sep 14, 2026 | $2.73 | $2.92 | $2.70 | $2.83 | +$0.00 | +0.00% | 2,874,179 | $2.84 | $2.70 $2.92 |
| Sep 11, 2026 | $2.83 | $2.91 | $2.80 | $2.83 | +$0.11 | +4.04% | 1,611,718 | $2.84 | $2.80 $2.91 |
| Sep 10, 2026 | $2.93 | $2.93 | $2.71 | $2.72 | $-0.23 | -7.80% | 2,780,005 | $2.79 | $2.71 $2.93 |
| Sep 9, 2026 | $2.99 | $3.01 | $2.88 | $2.95 | $-0.06 | -1.99% | 2,368,521 | $2.95 | $2.88 $3.01 |
| Sep 8, 2026 | $3.10 | $3.15 | $2.98 | $3.01 | $-0.02 | -0.50% | 2,189,513 | $3.05 | $2.98 $3.15 |
| Sep 4, 2026 | $2.99 | $3.05 | $2.96 | $3.03 | +$0.05 | +1.51% | 1,087,538 | $3.01 | $2.96 $3.05 |
| Sep 3, 2026 | $3.24 | $3.25 | $2.90 | $2.98 | $-0.29 | -8.87% | 3,837,108 | $2.99 | $2.90 $3.25 |
| Sep 2, 2026 | $2.98 | $3.33 | $2.94 | $3.27 | +$0.28 | +9.36% | 4,989,893 | $3.19 | $2.94 $3.33 |
| Sep 1, 2026 | $3.00 | $3.03 | $2.92 | $2.99 | $-0.05 | -1.64% | 2,100,430 | $2.98 | $2.92 $3.03 |
| Aug 31, 2026 | $3.35 | $3.36 | $3.02 | $3.04 | $-0.29 | -8.71% | 2,728,335 | $3.14 | $3.02 $3.36 |
| Aug 28, 2026 | $3.65 | $3.65 | $3.24 | $3.33 | $-0.34 | -9.26% | 2,603,982 | $3.39 | $3.24 $3.65 |
| Aug 27, 2026 | $3.42 | $3.68 | $3.38 | $3.67 | +$0.34 | +10.21% | 3,227,548 | $3.59 | $3.38 $3.68 |
| Aug 26, 2026 | $3.38 | $3.41 | $3.29 | $3.33 | $-0.08 | -2.35% | 1,292,509 | $3.34 | $3.29 $3.41 |
| Aug 25, 2026 | $3.35 | $3.45 | $3.29 | $3.41 | +$0.12 | +3.65% | 1,493,151 | $3.38 | $3.29 $3.45 |
| Aug 24, 2026 | $3.47 | $3.48 | $3.28 | $3.29 | $-0.23 | -6.53% | 1,863,551 | $3.37 | $3.28 $3.48 |
| Aug 21, 2026 | $3.51 | $3.66 | $3.44 | $3.52 | +$0.04 | +1.15% | 1,923,380 | $3.52 | $3.44 $3.66 |