5 DAY PERFORMANCE
+21.05%
1 MONTH PERFORMANCE
+38.25%
3 MONTH PERFORMANCE
-29.33%
6 MONTH PERFORMANCE
+29.08%
YEAR-TO-DATE PERFORMANCE
-57.69%
1 YEAR PERFORMANCE
-66.80%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.12 | $2.20 (3.77%) | $2.28 | $2.06 | 610.34 K | $17.25 M |
| 12/05/2025 | $2.12 | $2.07 (-2.36%) | $2.17 | $2.05 | 267.75 K | $16.24 M |
| 12/04/2025 | $1.92 | $2.09 (8.85%) | $2.11 | $1.91 | 463.70 K | $16.39 M |
| 12/03/2025 | $1.86 | $1.91 (2.69%) | $1.93 | $1.82 | 482.61 K | $14.98 M |
| 12/02/2025 | $2.09 | $1.87 (-10.53%) | $2.09 | $1.86 | 490.40 K | $14.67 M |
| 12/01/2025 | $2.17 | $2.06 (-5.07%) | $2.20 | $2.02 | 565.83 K | $16.16 M |
| 11/28/2025 | $2.12 | $2.25 (6.13%) | $2.33 | $2.10 | 688.94 K | $17.65 M |
| 11/26/2025 | $1.94 | $2.08 (7.22%) | $2.14 | $1.93 | 652.83 K | $16.31 M |
| 11/25/2025 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.88 | 572.30 K | $14.98 M |
| 11/24/2025 | $1.90 | $1.95 (2.63%) | $2.09 | $1.87 | 1.33 M | $15.29 M |
| 11/21/2025 | $1.75 | $1.91 (9.14%) | $1.92 | $1.72 | 362.50 K | $14.98 M |
| 11/20/2025 | $1.74 | $1.79 (2.87%) | $1.90 | $1.74 | 687.34 K | $14.04 M |
| 11/19/2025 | $1.84 | $1.74 (-5.43%) | $1.88 | $1.74 | 548.75 K | $13.65 M |
| 11/18/2025 | $1.81 | $1.84 (1.66%) | $1.85 | $1.73 | 402.80 K | $14.43 M |
| 11/17/2025 | $1.64 | $1.83 (11.59%) | $1.86 | $1.63 | 911.23 K | $14.35 M |
| 11/14/2025 | $1.58 | $1.63 (3.16%) | $1.67 | $1.53 | 585.70 K | $12.78 M |
| 11/13/2025 | $1.71 | $1.61 (-5.85%) | $1.74 | $1.56 | 744.35 K | $12.63 M |
| 11/12/2025 | $1.83 | $1.71 (-6.56%) | $1.88 | $1.67 | 1.18 M | $13.41 M |
| 11/11/2025 | $1.90 | $2.02 (6.32%) | $2.07 | $1.87 | 694.71 K | $15.84 M |
| 11/10/2025 | $1.88 | $1.93 (2.66%) | $2.03 | $1.82 | 838.60 K | $15.14 M |
| 11/07/2025 | $1.75 | $1.83 (4.57%) | $1.88 | $1.68 | 793.33 K | $14.35 M |
| 11/06/2025 | $1.87 | $1.78 (-4.81%) | $1.88 | $1.75 | 531.80 K | $13.96 M |
| 11/05/2025 | $1.85 | $1.86 (0.54%) | $1.93 | $1.83 | 623.30 K | $14.59 M |
| 11/04/2025 | $1.88 | $1.86 (-1.06%) | $2.00 | $1.84 | 611.21 K | $14.59 M |
| 11/03/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 590.60 K | $14.90 M |
| 10/31/2025 | $2.04 | $2.05 (0.49%) | $2.07 | $1.98 | 556.70 K | $16.08 M |
| 10/30/2025 | $2.08 | $2.02 (-2.88%) | $2.15 | $1.98 | 834.80 K | $15.84 M |
| 10/29/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.05 | 892.10 K | $16.24 M |
| 10/28/2025 | $2.28 | $2.18 (-4.39%) | $2.29 | $2.15 | 752.90 K | $17.10 M |
| 10/27/2025 | $2.34 | $2.28 (-2.56%) | $2.40 | $2.26 | 748.12 K | $17.88 M |
| 10/24/2025 | $2.28 | $2.33 (2.19%) | $2.46 | $2.25 | 784.03 K | $18.27 M |
| 10/23/2025 | $2.20 | $2.26 (2.73%) | $2.28 | $2.14 | 647.84 K | $17.73 M |
| 10/22/2025 | $2.18 | $2.22 (1.83%) | $2.31 | $2.13 | 766.40 K | $17.41 M |
| 10/21/2025 | $2.25 | $2.20 (-2.22%) | $2.30 | $2.18 | 858.50 K | $17.25 M |
| 10/20/2025 | $2.35 | $2.29 (-2.55%) | $2.40 | $2.28 | 598.83 K | $17.96 M |
| 10/17/2025 | $2.45 | $2.31 (-5.71%) | $2.48 | $2.26 | 943.80 K | $18.12 M |
| 10/16/2025 | $2.70 | $2.46 (-8.89%) | $2.70 | $2.42 | 1.10 M | $19.29 M |
| 10/15/2025 | $2.71 | $2.68 (-1.11%) | $2.76 | $2.61 | 1.06 M | $21.02 M |
| 10/14/2025 | $2.61 | $2.62 (0.38%) | $2.71 | $2.52 | 1.01 M | $20.55 M |
| 10/13/2025 | $2.57 | $2.61 (1.56%) | $2.65 | $2.50 | 1.10 M | $20.47 M |
| 10/10/2025 | $2.81 | $2.54 (-9.61%) | $2.81 | $2.52 | 1.42 M | $19.92 M |
| 10/09/2025 | $2.74 | $2.78 (1.46%) | $2.87 | $2.68 | 1.87 M | $21.80 M |
| 10/08/2025 | $2.46 | $2.66 (8.13%) | $2.70 | $2.46 | 1.56 M | $20.86 M |
| 10/07/2025 | $2.57 | $2.50 (-2.72%) | $2.57 | $2.42 | 928.00 K | $19.61 M |
| 10/06/2025 | $2.51 | $2.55 (1.59%) | $2.62 | $2.48 | 1.32 M | $20.00 M |
| 10/03/2025 | $2.63 | $2.53 (-3.8%) | $2.69 | $2.47 | 1.25 M | $19.84 M |
| 10/02/2025 | $2.61 | $2.64 (1.15%) | $2.70 | $2.52 | 1.32 M | $20.71 M |
| 10/01/2025 | $2.50 | $2.57 (2.8%) | $2.61 | $2.50 | 785.70 K | $20.16 M |
| 09/30/2025 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.48 | 1.05 M | $20.08 M |
| 09/29/2025 | $2.77 | $2.62 (-5.42%) | $2.86 | $2.52 | 1.30 M | $20.55 M |
| 09/26/2025 | $2.96 | $2.70 (-8.78%) | $2.96 | $2.66 | 1.31 M | $21.18 M |
| 09/25/2025 | $2.62 | $2.82 (7.63%) | $2.85 | $2.51 | 1.62 M | $22.12 M |
| 09/24/2025 | $2.49 | $2.58 (3.61%) | $2.58 | $2.47 | 697.00 K | $20.23 M |
| 09/23/2025 | $2.75 | $2.47 (-10.18%) | $2.83 | $2.47 | 1.97 M | $19.37 M |
| 09/22/2025 | $2.89 | $2.78 (-3.81%) | $2.95 | $2.78 | 1.52 M | $21.80 M |
| 09/19/2025 | $3.00 | $2.99 (-0.33%) | $3.12 | $2.94 | 1.44 M | $23.45 M |
| 09/18/2025 | $2.96 | $3.01 (1.69%) | $3.19 | $2.95 | 1.72 M | $23.61 M |
| 09/17/2025 | $2.98 | $2.90 (-2.68%) | $3.05 | $2.86 | 1.32 M | $22.74 M |
| 09/16/2025 | $3.17 | $2.99 (-5.68%) | $3.17 | $2.97 | 1.47 M | $23.45 M |
| 09/15/2025 | $3.00 | $3.17 (5.67%) | $3.19 | $2.91 | 2.19 M | $24.86 M |
| 09/12/2025 | $3.39 | $3.11 (-8.26%) | $3.41 | $3.09 | 2.59 M | $24.39 M |
| 09/11/2025 | $3.53 | $3.39 (-3.97%) | $3.75 | $3.35 | 2.88 M | $26.59 M |
| 09/10/2025 | $3.60 | $3.52 (-2.22%) | $3.95 | $3.51 | 3.96 M | $27.61 M |
| 09/09/2025 | $3.93 | $3.58 (-8.91%) | $3.94 | $3.57 | 2.34 M | $28.08 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.
