Skip to main content
BTAI logo

BioXcel Therapeutics, Inc.

BTAINASDAQHealthcareDrug Manufacturers - Specialty & Generic

$0.05Today:- (-)1Y −97.93%

As of Oct 8, 2026 close

Market cap
$1.45M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.02$2.76
Volume (live)
-
Avg. volume (3M)
11.74M

BioXcel Therapeutics (BTAI) Historical Stock Prices

Analyze BioXcel Therapeutics (BTAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BioXcel Therapeutics (BTAI) Interactive Price Chart

Interactive historical price chart showing BioXcel Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

BTAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily121 records
Showing 1-50 of 121
Scroll for more columns
BTAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 8, 20260.040.060.040.050.0570.58K
Oct 7, 20260.060.060.040.050.05169.93K
Oct 6, 20260.050.070.050.050.05278.00K
Oct 5, 20260.050.060.040.050.05202.64K
Oct 2, 20260.050.060.040.050.05347.16K
Oct 1, 20260.050.050.040.040.04220.56K
Sep 30, 20260.050.060.040.050.05422.76K
Sep 29, 20260.030.050.030.050.051.05M
Sep 28, 20260.040.040.040.040.04623.49K
Sep 25, 20260.040.050.030.040.04289.35K
Sep 24, 20260.050.050.030.040.04391.68K
Sep 23, 20260.050.050.030.040.04838.10K
Sep 22, 20260.050.070.040.040.041.12M
Sep 21, 20260.050.070.050.060.06291.67K
Sep 18, 20260.060.080.050.060.06153.62K
Sep 17, 20260.060.080.050.080.08308.74K
Sep 16, 20260.050.070.040.070.071.17M
Sep 15, 20260.040.050.040.040.04597.84K
Sep 14, 20260.040.050.030.050.05509.41K
Sep 11, 20260.050.060.040.050.05485.47K
Sep 10, 20260.040.060.040.050.05953.20K
Sep 9, 20260.040.060.030.050.054.10M
Sep 8, 20260.020.040.020.040.046.29M
Sep 4, 20260.090.090.070.070.0747.48M
Sep 3, 20260.120.130.110.120.12151.00M
Sep 2, 20260.130.200.110.110.1146.79M
Sep 1, 20260.140.140.120.140.1415.69M
Aug 31, 20260.150.170.140.160.1610.78M
Aug 28, 20260.220.230.160.180.1858.56M
Aug 27, 20260.750.760.700.720.721.08M
Aug 26, 20260.760.790.740.780.78902.20K
Aug 25, 20260.780.810.710.740.741.58M
Aug 24, 20260.800.830.750.760.761.12M
Aug 21, 20260.810.860.790.800.801.24M
Aug 20, 20260.840.840.800.800.80902.32K
Aug 19, 20260.790.860.790.830.83797.61K
Aug 18, 20260.850.900.780.790.791.85M
Aug 17, 20261.031.030.850.890.892.20M
Aug 14, 20261.111.241.011.191.192.03M
Aug 13, 20261.101.161.051.131.131.09M
Aug 12, 20260.961.090.961.061.061.11M
Aug 11, 20260.971.020.920.930.93922.50K
Aug 10, 20260.900.960.890.930.93639.13K
Aug 7, 20260.840.920.840.900.90526.18K
Aug 6, 20260.840.850.800.830.83355.78K
Aug 5, 20260.870.890.840.840.84319.94K
Aug 4, 20260.860.890.860.860.86457.45K
Aug 3, 20260.810.880.800.850.85695.59K
Jul 31, 20260.790.840.780.810.81499.49K
Jul 30, 20260.790.810.750.790.79763.72K
Show:
of 121

Source: Daily price history (open, high, low, close and volume). Data as of Oct 8, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.