5 DAY PERFORMANCE
+109.09%
1 MONTH PERFORMANCE
+104.13%
3 MONTH PERFORMANCE
+53.10%
6 MONTH PERFORMANCE
+5.49%
YEAR-TO-DATE PERFORMANCE
+8.12%
1 YEAR PERFORMANCE
-65.26%
BioXcel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.05 | $0.80 (-23.6%) | $1.05 | $0.79 | 5.21 M | $9.79 M |
| 07/07/2026 | $1.11 | $1.04 (-6.31%) | $1.12 | $1.04 | 4.02 M | $12.70 M |
| 07/06/2026 | $1.35 | $1.10 (-18.52%) | $1.35 | $1.10 | 4.09 M | $13.43 M |
| 07/02/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.34 | 316.47 K | $16.85 M |
| 07/01/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.36 | 333.40 K | $16.72 M |
| 06/30/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 348.43 K | $17.21 M |
| 06/29/2026 | $1.30 | $1.40 (7.69%) | $1.46 | $1.28 | 1.14 M | $17.09 M |
| 06/26/2026 | $1.25 | $1.31 (4.8%) | $1.31 | $1.24 | 435.10 K | $15.99 M |
| 06/25/2026 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.25 | 324.79 K | $15.26 M |
| 06/24/2026 | $1.29 | $1.31 (1.55%) | $1.36 | $1.27 | 515.70 K | $15.99 M |
| 06/23/2026 | $1.28 | $1.26 (-1.56%) | $1.33 | $1.25 | 724.40 K | $15.38 M |
| 06/22/2026 | $1.20 | $1.30 (8.33%) | $1.30 | $1.20 | 780.30 K | $15.87 M |
| 06/18/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.18 | 439.37 K | $14.65 M |
| 06/17/2026 | $1.19 | $1.19 (0%) | $1.26 | $1.18 | 603.60 K | $14.53 M |
| 06/16/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.15 | 921.20 K | $14.65 M |
| 06/15/2026 | $1.16 | $1.16 (0%) | $1.27 | $1.16 | 824.47 K | $14.16 M |
| 06/12/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.10 | 491.24 K | $13.92 M |
| 06/11/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 749.24 K | $13.55 M |
| 06/10/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.06 | 501.80 K | $13.31 M |
| 06/09/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 620.04 K | $13.06 M |
| 06/08/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 575.25 K | $13.55 M |
| 06/05/2026 | $1.22 | $1.11 (-9.02%) | $1.24 | $1.10 | 993.03 K | $13.55 M |
| 06/04/2026 | $1.16 | $1.23 (6.03%) | $1.27 | $1.15 | 791.70 K | $15.02 M |
| 06/03/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 330.53 K | $14.16 M |
| 06/02/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.16 | 531.93 K | $14.53 M |
| 06/01/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 547.02 K | $14.53 M |
| 05/29/2026 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.16 | 1.05 M | $14.28 M |
| 05/28/2026 | $1.31 | $1.26 (-3.82%) | $1.37 | $1.26 | 1.45 M | $15.38 M |
| 05/27/2026 | $1.22 | $1.31 (7.38%) | $1.42 | $1.22 | 1.74 M | $15.99 M |
| 05/26/2026 | $1.13 | $1.22 (7.96%) | $1.24 | $1.13 | 522.90 K | $14.89 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.
