5 DAY PERFORMANCE
+37.30%
1 MONTH PERFORMANCE
+37.30%
3 MONTH PERFORMANCE
+37.30%
6 MONTH PERFORMANCE
+4.22%
YEAR-TO-DATE PERFORMANCE
+8.12%
1 YEAR PERFORMANCE
-2.26%
BioXcel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.13 | 349.30 K | $13.80 M |
| 05/21/2026 | $1.10 | $1.14 (3.64%) | $1.14 | $1.08 | 388.23 K | $13.92 M |
| 05/20/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 500.24 K | $13.31 M |
| 05/19/2026 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 502.40 K | $13.18 M |
| 05/18/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 642.20 K | $13.80 M |
| 05/15/2026 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.14 | 577.14 K | $13.92 M |
| 05/14/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 292.21 K | $14.77 M |
| 05/13/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 347.74 K | $14.53 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 |
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.
