5 DAY PERFORMANCE
+3,744.44%
1 MONTH PERFORMANCE
+3,923.26%
3 MONTH PERFORMANCE
+106.49%
6 MONTH PERFORMANCE
+60.19%
YEAR-TO-DATE PERFORMANCE
+8.12%
1 YEAR PERFORMANCE
-37.77%
BioXcel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2026 | $0.05 | $0.05 (-2.17%) | $0.05 | $0.04 | 220.56 K | $549.36 K |
| 09/30/2026 | $0.05 | $0.05 (1.18%) | $0.06 | $0.04 | 422.76 K | $603.99 K |
| 09/29/2026 | $0.03 | $0.05 (58.06%) | $0.05 | $0.03 | 1.05 M | $598.19 K |
| 09/28/2026 | $0.04 | $0.04 (1.47%) | $0.04 | $0.04 | 623.49 K | $501.69 K |
| 09/25/2026 | $0.04 | $0.04 (8.78%) | $0.05 | $0.03 | 289.35 K | $468.79 K |
| 09/24/2026 | $0.05 | $0.04 (-24.89%) | $0.05 | $0.03 | 391.68 K | $430.94 K |
| 09/23/2026 | $0.05 | $0.05 (-13.46%) | $0.05 | $0.03 | 838.10 K | $549.36 K |
| 09/22/2026 | $0.05 | $0.04 (-14.32%) | $0.07 | $0.04 | 1.12 M | $543.93 K |
| 09/21/2026 | $0.05 | $0.06 (21.06%) | $0.07 | $0.05 | 291.67 K | $750.79 K |
| 09/17/2026 | $0.06 | $0.08 (18.45%) | $0.08 | $0.05 | 308.74 K | $916.82 K |
| 09/16/2026 | $0.05 | $0.07 (37.94%) | $0.07 | $0.04 | 1.17 M | $816.72 K |
| 09/15/2026 | $0.04 | $0.04 (11.47%) | $0.05 | $0.04 | 597.84 K | $545.70 K |
| 09/14/2026 | $0.04 | $0.05 (12.47%) | $0.05 | $0.03 | 855.93 K | $550.58 K |
| 09/08/2026 | $0.02 | $0.04 (126.32%) | $0.04 | $0.02 | 6.29 M | $524.94 K |
| 09/04/2026 | $0.09 | $0.07 (-20.43%) | $0.09 | $0.07 | 47.48 M | $902.17 K |
| 09/03/2026 | $0.12 | $0.12 (-1.67%) | $0.13 | $0.11 | 151.00 M | $1.43 M |
| 09/02/2026 | $0.13 | $0.11 (-17.69%) | $0.20 | $0.11 | 46.79 M | $1.31 M |
| 09/01/2026 | $0.14 | $0.14 (-2.14%) | $0.14 | $0.12 | 15.69 M | $1.67 M |
| 08/31/2026 | $0.15 | $0.16 (7.89%) | $0.17 | $0.14 | 10.78 M | $1.99 M |
| 08/28/2026 | $0.22 | $0.18 (-19.02%) | $0.23 | $0.16 | 58.56 M | $2.21 M |
| 08/27/2026 | $0.75 | $0.72 (-4.06%) | $0.76 | $0.70 | 1.08 M | $8.78 M |
| 08/26/2026 | $0.76 | $0.78 (2.9%) | $0.79 | $0.74 | 902.20 K | $9.52 M |
| 08/25/2026 | $0.78 | $0.74 (-5.2%) | $0.81 | $0.71 | 1.58 M | $9.06 M |
| 08/24/2026 | $0.80 | $0.76 (-4.92%) | $0.83 | $0.75 | 1.12 M | $9.29 M |
| 08/21/2026 | $0.81 | $0.80 (-0.77%) | $0.86 | $0.79 | 1.24 M | $24.36 M |
| 08/20/2026 | $0.84 | $0.80 (-4.94%) | $0.84 | $0.80 | 902.32 K | $24.19 M |
| 08/19/2026 | $0.79 | $0.83 (4.73%) | $0.86 | $0.79 | 797.61 K | $25.07 M |
| 08/18/2026 | $0.85 | $0.79 (-6.81%) | $0.90 | $0.78 | 1.85 M | $24.00 M |
| 08/17/2026 | $1.03 | $0.89 (-13.59%) | $1.03 | $0.85 | 2.20 M | $26.97 M |
| 08/14/2026 | $1.11 | $1.19 (7.21%) | $1.24 | $1.01 | 2.03 M | $36.06 M |
| 08/13/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.05 | 1.09 M | $34.24 M |
| 08/12/2026 | $0.96 | $1.06 (10.42%) | $1.09 | $0.96 | 1.11 M | $32.12 M |
| 08/11/2026 | $0.97 | $0.93 (-3.44%) | $1.02 | $0.92 | 922.50 K | $28.24 M |
| 08/10/2026 | $0.90 | $0.93 (3.1%) | $0.96 | $0.89 | 639.14 K | $28.12 M |
| 08/07/2026 | $0.84 | $0.90 (7.35%) | $0.92 | $0.84 | 526.20 K | $11.01 M |
| 08/06/2026 | $0.84 | $0.83 (-1.17%) | $0.85 | $0.80 | 355.78 K | $10.14 M |
| 08/05/2026 | $0.87 | $0.84 (-3.38%) | $0.89 | $0.84 | 319.94 K | $10.26 M |
| 08/04/2026 | $0.86 | $0.86 (0.07%) | $0.89 | $0.86 | 457.45 K | $10.51 M |
| 08/03/2026 | $0.81 | $0.85 (4.13%) | $0.88 | $0.80 | 695.59 K | $10.35 M |
| 07/31/2026 | $0.79 | $0.81 (1.76%) | $0.84 | $0.78 | 499.50 K | $9.86 M |
| 07/30/2026 | $0.79 | $0.79 (0.35%) | $0.81 | $0.75 | 763.72 K | $9.68 M |
| 07/29/2026 | $0.84 | $0.80 (-4.71%) | $0.85 | $0.79 | 377.84 K | $9.80 M |
| 07/28/2026 | $0.88 | $0.85 (-3.76%) | $0.88 | $0.83 | 370.35 K | $10.32 M |
| 07/27/2026 | $0.85 | $0.87 (2.3%) | $0.88 | $0.84 | 262.02 K | $10.58 M |
| 07/24/2026 | $0.89 | $0.85 (-4.3%) | $0.89 | $0.83 | 259.11 K | $10.35 M |
| 07/23/2026 | $0.88 | $0.87 (-0.66%) | $0.90 | $0.84 | 345.07 K | $10.62 M |
| 07/22/2026 | $0.91 | $0.88 (-3.21%) | $0.92 | $0.87 | 250.68 K | $10.74 M |
| 07/21/2026 | $0.89 | $0.90 (1.15%) | $0.91 | $0.86 | 278.82 K | $10.96 M |
| 07/20/2026 | $0.89 | $0.88 (-0.83%) | $0.92 | $0.84 | 461.82 K | $10.77 M |
| 07/17/2026 | $0.87 | $0.89 (2.59%) | $0.89 | $0.80 | 647.32 K | $10.83 M |
| 07/16/2026 | $0.91 | $0.87 (-4.06%) | $0.93 | $0.85 | 749.75 K | $10.62 M |
| 07/15/2026 | $1.04 | $0.92 (-11.39%) | $1.05 | $0.89 | 1.57 M | $11.25 M |
| 07/14/2026 | $0.88 | $1.03 (17.05%) | $1.17 | $0.88 | 4.83 M | $12.57 M |
| 07/13/2026 | $0.81 | $0.88 (8.91%) | $0.93 | $0.81 | 1.46 M | $10.77 M |
| 07/10/2026 | $0.83 | $0.82 (-1.51%) | $0.87 | $0.79 | 712.11 K | $9.98 M |
| 07/09/2026 | $0.80 | $0.84 (4.71%) | $0.88 | $0.74 | 2.21 M | $10.23 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.
