5 DAY PERFORMANCE
-83.09%
1 MONTH PERFORMANCE
-79.72%
3 MONTH PERFORMANCE
-91.31%
6 MONTH PERFORMANCE
-93.52%
YEAR-TO-DATE PERFORMANCE
-90.47%
1 YEAR PERFORMANCE
-98.71%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.52 | $2.43 (-3.57%) | $2.60 | $2.34 | 279,177 | $103.25 M |
| 03/11/2025 | $3.07 | $2.47 (-19.54%) | $3.15 | $2.25 | 1.19 M | $104.70 M |
| 03/10/2025 | $3.27 | $2.97 (-9.17%) | $3.85 | $2.92 | 1.48 M | $125.90 M |
| 03/07/2025 | $2.75 | $3.37 (22.55%) | $3.44 | $2.68 | 2.51 M | $142.85 M |
| 03/06/2025 | $2.66 | $2.74 (3.01%) | $3.08 | $2.44 | 1.13 M | $116.15 M |
| 03/05/2025 | $3.18 | $2.73 (-14.15%) | $3.36 | $2.73 | 10.12 M | $115.72 M |
| 03/04/2025 | $3.50 | $2.70 (-22.86%) | $3.50 | $2.52 | 2.28 M | $114.45 M |
| 03/03/2025 | $2.40 | $3.75 (56.25%) | $6.83 | $2.37 | 146.91 M | $158.96 M |
| 02/28/2025 | $1.95 | $2.16 (10.77%) | $2.82 | $1.82 | 102.55 M | $91.56 M |
| 02/27/2025 | $1.80 | $1.73 (-3.89%) | $1.93 | $1.72 | 81,354 | $73.33 M |
| 02/26/2025 | $1.80 | $1.80 (0%) | $1.89 | $1.79 | 51,000 | $76.30 M |
| 02/25/2025 | $2.00 | $1.80 (-10%) | $2.02 | $1.75 | 146,798 | $76.30 M |
| 02/24/2025 | $2.14 | $1.97 (-7.94%) | $2.19 | $1.93 | 127,148 | $83.51 M |
| 02/21/2025 | $2.27 | $2.13 (-6.17%) | $2.30 | $2.10 | 123,021 | $90.29 M |
| 02/20/2025 | $2.40 | $2.30 (-4.17%) | $2.47 | $2.25 | 89,172 | $97.50 M |
| 02/19/2025 | $2.27 | $2.38 (4.85%) | $2.60 | $2.27 | 240,600 | $100.89 M |
| 02/18/2025 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.18 | 116,350 | $96.23 M |
| 02/14/2025 | $2.36 | $2.31 (-2.12%) | $2.50 | $2.30 | 131,744 | $97.92 M |
| 02/13/2025 | $2.80 | $2.38 (-15%) | $2.80 | $2.16 | 348,305 | $100.89 M |
| 02/12/2025 | $2.55 | $2.81 (10.2%) | $2.84 | $2.50 | 158,800 | $119.12 M |
| 02/11/2025 | $2.93 | $2.55 (-12.97%) | $2.93 | $2.51 | 230,300 | $108.09 M |
| 02/10/2025 | $2.82 | $2.98 (5.67%) | $3.15 | $2.74 | 394,431 | $126.32 M |
| 02/07/2025 | $3.10 | $2.64 (-14.84%) | $3.12 | $2.56 | 283,319 | $111.91 M |
| 02/06/2025 | $3.68 | $2.99 (-18.75%) | $3.82 | $2.94 | 613,069 | $126.75 M |
| 02/05/2025 | $4.80 | $4.78 (-0.42%) | $4.88 | $4.26 | 258,854 | $12.67 M |
| 02/04/2025 | $4.80 | $4.56 (-5%) | $5.28 | $4.54 | 134,663 | $12.08 M |
| 02/03/2025 | $4.93 | $4.92 (-0.2%) | $5.12 | $4.67 | 90,888 | $13.04 M |
| 01/31/2025 | $5.20 | $5.22 (0.38%) | $5.41 | $5.05 | 33,899 | $13.82 M |
| 01/30/2025 | $5.12 | $5.17 (0.98%) | $5.44 | $4.75 | 129,427 | $13.69 M |
| 01/29/2025 | $5.42 | $5.28 (-2.58%) | $5.58 | $5.26 | 53,794 | $13.99 M |
| 01/28/2025 | $5.57 | $5.50 (-1.26%) | $5.62 | $5.15 | 74,052 | $14.58 M |
| 01/27/2025 | $5.28 | $5.85 (10.8%) | $5.96 | $5.04 | 178,038 | $15.50 M |
| 01/24/2025 | $6.44 | $5.44 (-15.53%) | $6.99 | $5.44 | 1.91 M | $14.41 M |
| 01/23/2025 | $5.77 | $6.08 (5.37%) | $6.14 | $5.49 | 152,450 | $16.10 M |
| 01/22/2025 | $5.68 | $5.82 (2.46%) | $6.69 | $5.45 | 196,094 | $15.41 M |
| 01/21/2025 | $5.46 | $5.73 (4.95%) | $5.86 | $5.44 | 48,331 | $15.18 M |
| 01/17/2025 | $5.60 | $5.50 (-1.79%) | $5.74 | $5.20 | 56,001 | $14.58 M |
| 01/16/2025 | $5.60 | $5.53 (-1.25%) | $5.74 | $5.33 | 23,080 | $14.66 M |
| 01/15/2025 | $5.71 | $5.54 (-2.98%) | $5.79 | $5.30 | 56,375 | $14.69 M |
| 01/14/2025 | $6.24 | $5.71 (-8.49%) | $6.30 | $5.60 | 37,981 | $15.12 M |
| 01/13/2025 | $5.63 | $6.14 (9.06%) | $6.14 | $5.12 | 74,763 | $16.27 M |
| 01/10/2025 | $5.92 | $6.04 (2.03%) | $6.13 | $5.62 | 52,068 | $15.99 M |
| 01/08/2025 | $7.40 | $6.17 (-16.62%) | $7.49 | $6.01 | 107,433 | $16.34 M |
| 01/07/2025 | $9.12 | $7.54 (-17.32%) | $9.14 | $6.93 | 114,488 | $19.98 M |
| 01/06/2025 | $6.72 | $9.17 (36.46%) | $9.26 | $6.70 | 403,621 | $24.30 M |
| 01/03/2025 | $6.56 | $6.62 (0.91%) | $6.64 | $6.28 | 35,582 | $17.55 M |
| 01/02/2025 | $6.16 | $6.27 (1.79%) | $6.69 | $6.08 | 41,278 | $16.62 M |
| 12/31/2024 | $5.92 | $5.98 (1.01%) | $6.40 | $5.77 | 53,061 | $15.85 M |
| 12/30/2024 | $6.72 | $5.87 (-12.65%) | $6.72 | $5.60 | 78,720 | $15.55 M |
| 12/27/2024 | $6.08 | $6.30 (3.62%) | $7.04 | $5.95 | 113,891 | $16.69 M |
| 12/26/2024 | $5.60 | $5.95 (6.25%) | $6.39 | $5.28 | 110,019 | $15.77 M |
| 12/24/2024 | $5.44 | $5.62 (3.31%) | $5.71 | $5.23 | 26,249 | $14.88 M |
| 12/23/2024 | $5.46 | $5.54 (1.47%) | $5.73 | $5.06 | 43,932 | $14.68 M |
| 12/20/2024 | $4.83 | $5.46 (13.04%) | $5.51 | $4.80 | 51,598 | $14.45 M |
| 12/19/2024 | $5.60 | $5.05 (-9.82%) | $5.68 | $5.04 | 47,644 | $13.37 M |
| 12/18/2024 | $6.24 | $5.68 (-8.97%) | $6.38 | $5.60 | 76,111 | $15.06 M |
| 12/17/2024 | $6.17 | $6.24 (1.13%) | $6.39 | $6.17 | 33,735 | $16.54 M |
| 12/16/2024 | $6.90 | $6.50 (-5.8%) | $8.32 | $5.52 | 132,439 | $17.23 M |
| 12/13/2024 | $6.37 | $6.59 (3.45%) | $6.78 | $6.37 | 15,622 | $17.47 M |
| 12/12/2024 | $6.88 | $6.56 (-4.65%) | $7.16 | $6.18 | 28,602 | $17.38 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.
