5 DAY PERFORMANCE
+41.80%
1 MONTH PERFORMANCE
+69.61%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
+8.12%
1 YEAR PERFORMANCE
+20.98%
BioXcel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 332.34 K | $14.34 M |
| 05/12/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 344.61 K | $14.53 M |
| 05/11/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.19 | 485.10 K | $14.65 M |
| 05/08/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.19 | 565.03 K | $14.89 M |
| 05/07/2026 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.21 | 786.10 K | $15.14 M |
| 05/06/2026 | $1.24 | $1.30 (4.84%) | $1.37 | $1.24 | 908.23 K | $15.87 M |
| 05/05/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.25 | 612.50 K | $15.26 M |
| 05/04/2026 | $1.21 | $1.26 (4.13%) | $1.29 | $1.20 | 838.60 K | $15.38 M |
| 05/01/2026 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.14 | 1.20 M | $14.65 M |
| 04/30/2026 | $1.07 | $1.23 (14.95%) | $1.25 | $1.06 | 1.43 M | $15.02 M |
| 04/29/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 637.53 K | $12.70 M |
| 04/28/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 491.30 K | $12.94 M |
| 04/27/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.07 | 556.50 K | $13.31 M |
| 04/24/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.06 | 489.65 K | $12.94 M |
| 04/23/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.09 | 828.04 K | $13.43 M |
| 04/22/2026 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.13 | 873.95 K | $14.04 M |
| 04/21/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 635.03 K | $14.04 M |
| 04/20/2026 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 813.20 K | $14.65 M |
| 04/17/2026 | $1.10 | $1.15 (4.55%) | $1.25 | $1.10 | 1.90 M | $14.04 M |
| 04/16/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.01 | 1.19 M | $13.06 M |
| 04/15/2026 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.05 | 1.33 M | $12.82 M |
| 04/14/2026 | $1.01 | $1.06 (4.95%) | $1.08 | $1.01 | 769.90 K | $12.94 M |
| 04/13/2026 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.01 | 1.58 M | $12.45 M |
| 04/10/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.05 | 779.73 K | $12.94 M |
| 04/09/2026 | $1.08 | $1.08 (0%) | $1.15 | $1.07 | 834.40 K | $13.18 M |
| 04/08/2026 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.08 | 1.35 M | $13.43 M |
| 04/07/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.06 | 1.25 M | $13.31 M |
| 04/06/2026 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.13 | 893.65 K | $13.92 M |
| 04/02/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.08 | 1.02 M | $14.41 M |
| 04/01/2026 | $1.38 | $1.22 (-11.59%) | $1.42 | $1.19 | 3.17 M | $14.89 M |
| 03/31/2026 | $1.22 | $1.34 (9.84%) | $1.35 | $1.21 | 615.30 K | $16.36 M |
| 03/30/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.15 | 901.90 K | $14.77 M |
| 03/27/2026 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.25 | 963.40 K | $15.38 M |
| 03/26/2026 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.35 | 526.10 K | $16.72 M |
| 03/25/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.40 | 462.52 K | $17.46 M |
| 03/24/2026 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.40 | 467.61 K | $20.30 M |
| 03/23/2026 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.46 | 639.80 K | $20.87 M |
| 03/20/2026 | $1.60 | $1.51 (-5.63%) | $1.62 | $1.49 | 695.90 K | $21.44 M |
| 03/19/2026 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.55 | 515.50 K | $22.71 M |
| 03/18/2026 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.60 | 565.71 K | $23.42 M |
| 03/17/2026 | $1.60 | $1.73 (8.12%) | $1.75 | $1.59 | 1.82 M | $24.56 M |
| 03/16/2026 | $1.50 | $1.54 (2.67%) | $1.59 | $1.50 | 601.60 K | $21.86 M |
| 03/13/2026 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.47 | 700.32 K | $21.15 M |
| 03/12/2026 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.52 | 547.34 K | $22.00 M |
| 03/11/2026 | $1.54 | $1.57 (1.95%) | $1.64 | $1.54 | 606.23 K | $22.29 M |
| 03/10/2026 | $1.68 | $1.55 (-7.74%) | $1.78 | $1.45 | 1.97 M | $22.00 M |
| 03/09/2026 | $1.46 | $1.73 (18.49%) | $1.80 | $1.44 | 2.26 M | $24.56 M |
| 03/06/2026 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.47 | 2.90 M | $21.01 M |
| 03/05/2026 | $1.82 | $1.61 (-11.54%) | $1.83 | $1.58 | 47.23 M | $22.86 M |
| 03/04/2026 | $1.60 | $1.65 (3.12%) | $1.68 | $1.57 | 248.55 K | $23.42 M |
| 03/03/2026 | $1.60 | $1.60 (0%) | $1.63 | $1.54 | 234.14 K | $22.71 M |
| 03/02/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.59 | 235.40 K | $23.14 M |
| 02/27/2026 | $1.76 | $1.67 (-5.11%) | $1.79 | $1.63 | 463.97 K | $23.71 M |
| 02/26/2026 | $1.68 | $1.76 (4.76%) | $1.77 | $1.63 | 286.51 K | $24.98 M |
| 02/25/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.60 | 171.90 K | $23.57 M |
| 02/24/2026 | $1.59 | $1.64 (3.14%) | $1.73 | $1.59 | 330.70 K | $23.28 M |
| 02/23/2026 | $1.57 | $1.63 (3.82%) | $1.64 | $1.53 | 326.10 K | $23.14 M |
| 02/20/2026 | $1.59 | $1.57 (-1.26%) | $1.63 | $1.55 | 181.81 K | $22.29 M |
| 02/19/2026 | $1.58 | $1.62 (2.53%) | $1.62 | $1.54 | 220.98 K | $23.00 M |
| 02/18/2026 | $1.57 | $1.58 (0.64%) | $1.61 | $1.53 | 292.00 K | $22.43 M |
| 02/17/2026 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.53 | 279.19 K | $22.43 M |
| 02/13/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 184.40 K | $22.43 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.
