5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+64.49%
3 MONTH PERFORMANCE
+8.61%
6 MONTH PERFORMANCE
-41.04%
YEAR-TO-DATE PERFORMANCE
-39.47%
1 YEAR PERFORMANCE
-32.24%
Birchtech Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.44 | $2.07 (-15.16%) | $2.48 | $1.99 | 148.44 K | $45.07 M |
| 06/18/2026 | $2.17 | $2.34 (7.83%) | $2.45 | $2.03 | 992.15 K | $50.95 M |
| 06/17/2026 | $2.08 | $2.02 (-2.88%) | $2.30 | $2.01 | 255.80 K | $43.98 M |
| 06/16/2026 | $2.09 | $2.17 (3.83%) | $2.18 | $1.99 | 463.18 K | $47.24 M |
| 06/15/2026 | $2.10 | $2.06 (-1.9%) | $2.16 | $1.99 | 75.77 K | $44.85 M |
| 06/12/2026 | $2.02 | $2.10 (3.96%) | $2.15 | $1.97 | 67.10 K | $45.72 M |
| 06/11/2026 | $2.00 | $2.08 (4%) | $2.18 | $1.92 | 143.50 K | $45.28 M |
| 06/10/2026 | $1.89 | $1.93 (2.12%) | $2.14 | $1.89 | 122.10 K | $42.02 M |
| 06/09/2026 | $1.95 | $1.89 (-3.08%) | $2.18 | $1.86 | 151.30 K | $41.15 M |
| 06/08/2026 | $1.96 | $2.00 (2.04%) | $2.22 | $1.88 | 155.40 K | $43.54 M |
| 06/05/2026 | $2.10 | $1.92 (-8.57%) | $2.10 | $1.90 | 106.68 K | $41.80 M |
| 06/04/2026 | $2.15 | $2.13 (-0.93%) | $2.20 | $1.92 | 174.20 K | $46.37 M |
| 06/03/2026 | $1.90 | $2.10 (10.53%) | $2.28 | $1.90 | 486.90 K | $45.72 M |
| 06/02/2026 | $1.77 | $1.86 (5.08%) | $2.08 | $1.77 | 259.80 K | $40.50 M |
| 06/01/2026 | $1.73 | $1.80 (4.05%) | $1.80 | $1.68 | 44.62 K | $39.19 M |
| 05/29/2026 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.70 | 85.60 K | $37.45 M |
| 05/28/2026 | $1.57 | $1.80 (14.65%) | $1.84 | $1.54 | 163.23 K | $39.19 M |
| 05/27/2026 | $1.54 | $1.56 (1.3%) | $1.65 | $1.47 | 58.94 K | $33.96 M |
| 05/26/2026 | $1.38 | $1.54 (11.59%) | $1.56 | $1.35 | 66.44 K | $33.53 M |
| 05/22/2026 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.36 | 66.50 K | $30.04 M |
| 05/21/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.37 | 70.11 K | $30.70 M |
| 05/20/2026 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 37.73 K | $30.26 M |
| 05/19/2026 | $1.44 | $1.35 (-6.25%) | $1.47 | $1.35 | 60.80 K | $29.39 M |
| 05/18/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.32 | 99.53 K | $31.13 M |
| 05/15/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.44 | 78.50 K | $32.22 M |
| 05/14/2026 | $1.34 | $1.57 (17.16%) | $1.58 | $1.34 | 239.80 K | $34.18 M |
| 05/13/2026 | $1.29 | $1.34 (3.88%) | $1.47 | $1.29 | 226.90 K | $29.17 M |
| 05/12/2026 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.30 | 69.73 K | $28.74 M |
| 05/11/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.26 | 146.11 K | $29.17 M |
| 05/08/2026 | $1.40 | $1.40 (0%) | $1.48 | $1.28 | 190.55 K | $30.48 M |
| 05/07/2026 | $1.50 | $1.41 (-6%) | $1.52 | $1.29 | 340.51 K | $30.70 M |
| 05/06/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.50 | 124.02 K | $32.87 M |
| 05/05/2026 | $1.61 | $1.63 (1.24%) | $1.66 | $1.56 | 218.50 K | $35.49 M |
| 05/04/2026 | $1.76 | $1.62 (-7.95%) | $1.79 | $1.51 | 663.03 K | $35.27 M |
| 05/01/2026 | $1.64 | $1.59 (-3.05%) | $1.70 | $1.59 | 699.30 K | $34.62 M |
| 04/30/2026 | $1.60 | $1.61 (0.63%) | $1.75 | $1.54 | 372.38 K | $35.05 M |
| 04/29/2026 | $1.50 | $1.57 (4.67%) | $1.65 | $1.50 | 78.83 K | $34.18 M |
| 04/28/2026 | $1.59 | $1.48 (-6.92%) | $1.62 | $1.48 | 91.08 K | $32.22 M |
| 04/27/2026 | $1.56 | $1.59 (1.92%) | $1.63 | $1.54 | 197.80 K | $34.62 M |
| 04/24/2026 | $1.55 | $1.55 (0%) | $1.70 | $1.52 | 642.40 K | $33.75 M |
| 04/23/2026 | $1.52 | $1.52 (0%) | $1.53 | $1.50 | 119.94 K | $33.09 M |
| 04/22/2026 | $1.53 | $1.51 (-1.31%) | $1.54 | $1.48 | 89.90 K | $32.87 M |
| 04/21/2026 | $1.52 | $1.54 (1.32%) | $1.54 | $1.47 | 98.80 K | $33.53 M |
| 04/20/2026 | $1.59 | $1.51 (-5.03%) | $1.61 | $1.46 | 168.00 K | $32.87 M |
| 04/17/2026 | $1.69 | $1.62 (-4.14%) | $1.75 | $1.60 | 77.70 K | $35.27 M |
| 04/16/2026 | $1.82 | $1.68 (-7.69%) | $1.91 | $1.68 | 126.45 K | $36.58 M |
| 04/15/2026 | $1.76 | $1.82 (3.41%) | $1.91 | $1.76 | 84.75 K | $39.62 M |
| 04/14/2026 | $1.79 | $1.80 (0.56%) | $1.86 | $1.68 | 65.10 K | $39.19 M |
| 04/13/2026 | $1.67 | $1.73 (3.59%) | $1.79 | $1.63 | 162.49 K | $37.66 M |
| 04/10/2026 | $1.71 | $1.66 (-2.92%) | $1.79 | $1.61 | 243.27 K | $36.14 M |
| 04/09/2026 | $1.88 | $1.74 (-7.45%) | $1.88 | $1.68 | 105.00 K | $37.88 M |
| 04/08/2026 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.82 | 55.21 K | $41.15 M |
| 04/07/2026 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.78 | 52.90 K | $40.93 M |
| 04/06/2026 | $1.85 | $1.95 (5.41%) | $1.95 | $1.62 | 205.40 K | $42.45 M |
| 04/02/2026 | $1.92 | $1.86 (-3.12%) | $2.03 | $1.80 | 118.56 K | $40.50 M |
| 04/01/2026 | $1.84 | $1.93 (4.89%) | $1.97 | $1.84 | 76.35 K | $42.02 M |
| 03/31/2026 | $1.87 | $1.90 (1.6%) | $1.93 | $1.83 | 110.80 K | $41.37 M |
| 03/30/2026 | $1.94 | $1.87 (-3.61%) | $1.98 | $1.77 | 197.20 K | $40.71 M |
| 03/27/2026 | $2.08 | $1.91 (-8.17%) | $2.14 | $1.85 | 54.44 K | $41.58 M |
| 03/26/2026 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.05 | 49.90 K | $44.63 M |
| 03/25/2026 | $2.11 | $2.07 (-1.9%) | $2.17 | $2.07 | 22.10 K | $45.07 M |
| 03/24/2026 | $2.11 | $2.09 (-0.95%) | $2.23 | $2.08 | 24.82 K | $45.50 M |
| 03/23/2026 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.09 | 114.74 K | $45.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
