5 DAY PERFORMANCE
+66.91%
1 MONTH PERFORMANCE
+8.10%
3 MONTH PERFORMANCE
+60.99%
6 MONTH PERFORMANCE
-32.44%
YEAR-TO-DATE PERFORMANCE
-39.47%
1 YEAR PERFORMANCE
-23.05%
Birchtech Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.39 | 16.99 K | |
| 08/06/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.36 | 75.53 K | $30.26 M |
| 08/05/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.38 | 32.80 K | $30.04 M |
| 08/04/2026 | $1.45 | $1.37 (-5.52%) | $1.53 | $1.36 | 76.70 K | $29.83 M |
| 08/03/2026 | $1.37 | $1.41 (2.92%) | $1.49 | $1.37 | 50.70 K | $30.70 M |
| 07/31/2026 | $1.42 | $1.36 (-4.23%) | $1.48 | $1.36 | 67.22 K | $29.61 M |
| 07/30/2026 | $1.36 | $1.38 (1.47%) | $1.43 | $1.36 | 105.95 K | $30.04 M |
| 07/29/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.37 | 32.32 K | $30.04 M |
| 07/28/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.37 | 41.90 K | $30.48 M |
| 07/27/2026 | $1.45 | $1.43 (-1.38%) | $1.55 | $1.38 | 24.00 K | $31.13 M |
| 07/24/2026 | $1.53 | $1.40 (-8.5%) | $1.59 | $1.39 | 140.24 K | $30.48 M |
| 07/23/2026 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.42 | 79.14 K | $32.87 M |
| 07/22/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.46 | 114.20 K | $32.87 M |
| 07/21/2026 | $1.72 | $1.54 (-10.47%) | $1.74 | $1.54 | 142.56 K | $33.53 M |
| 07/20/2026 | $1.56 | $1.68 (7.69%) | $1.72 | $1.56 | 32.60 K | $36.58 M |
| 07/17/2026 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.59 | 49.65 K | $34.83 M |
| 07/16/2026 | $1.70 | $1.71 (0.59%) | $1.77 | $1.70 | 19.12 K | $37.23 M |
| 07/15/2026 | $1.81 | $1.71 (-5.52%) | $1.89 | $1.70 | 120.70 K | $37.23 M |
| 07/14/2026 | $1.96 | $1.87 (-4.59%) | $1.97 | $1.87 | 20.71 K | $40.71 M |
| 07/13/2026 | $1.96 | $1.92 (-2.04%) | $2.12 | $1.92 | 37.31 K | $41.80 M |
| 07/10/2026 | $1.90 | $1.92 (1.05%) | $2.05 | $1.89 | 24.33 K | $41.80 M |
| 07/09/2026 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.92 | 39.00 K | $42.24 M |
| 07/08/2026 | $2.07 | $2.05 (-0.97%) | $2.19 | $1.96 | 179.35 K | $44.63 M |
| 07/07/2026 | $2.06 | $2.10 (1.94%) | $2.15 | $2.00 | 56.90 K | $45.72 M |
| 07/06/2026 | $2.06 | $2.12 (2.91%) | $2.12 | $2.03 | 26.54 K | $46.16 M |
| 07/02/2026 | $2.07 | $2.08 (0.48%) | $2.12 | $2.05 | 35.70 K | $45.28 M |
| 07/01/2026 | $1.98 | $2.12 (7.07%) | $2.13 | $1.98 | 32.20 K | $46.16 M |
| 06/30/2026 | $2.00 | $2.05 (2.5%) | $2.05 | $1.95 | 246.73 K | $44.63 M |
| 06/29/2026 | $2.00 | $2.05 (2.5%) | $2.05 | $1.95 | 58.02 K | $44.63 M |
| 06/26/2026 | $1.93 | $2.00 (3.63%) | $2.00 | $1.90 | 175.80 K | $43.54 M |
| 06/25/2026 | $1.98 | $2.03 (2.53%) | $2.08 | $1.95 | 63.13 K | $44.20 M |
| 06/24/2026 | $2.07 | $1.96 (-5.31%) | $2.08 | $1.90 | 64.84 K | $42.67 M |
| 06/23/2026 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.98 | 46.90 K | $43.11 M |
| 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 |
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.
