BioXcel Therapeutics, Inc. - Common Stock (BTAI)

Historical Prices For BioXcel Therapeutics, Inc. - Common Stock (BTAI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.93	2.02	1.88	1.99	97,474	1.99
4/01/2025	2.11	2.11	1.82	1.92	198,484	1.92
3/31/2025	2.05	2.06	1.76	2.03	230,235	2.03
3/28/2025	2.26	2.31	2.09	2.12	139,153	2.12
3/27/2025	2.29	2.37	2.12	2.31	218,048	2.31
3/26/2025	2.22	2.26	2.15	2.18	140,660	2.18
3/25/2025	2.32	2.32	2.16	2.25	251,459	2.25
3/24/2025	2.28	2.36	2.16	2.29	471,550	2.29
3/21/2025	2.33	2.50	2.30	2.33	479,016	2.33
3/20/2025	2.28	2.38	2.12	2.36	504,194	2.36
3/19/2025	2.37	3.11	2.25	2.37	4,198,131	2.37
3/18/2025	2.19	2.26	2.04	2.20	233,862	2.20
3/17/2025	2.07	2.40	2.07	2.28	180,835	2.28
3/14/2025	2.33	2.38	1.99	2.13	342,855	2.13
3/13/2025	2.33	2.42	2.16	2.25	204,955	2.25
3/12/2025	2.52	2.60	2.34	2.43	279,428	2.43
3/11/2025	3.07	3.15	2.25	2.47	1,182,228	2.47
3/10/2025	3.27	3.85	2.92	2.97	1,477,293	2.97
3/07/2025	2.75	3.44	2.68	3.37	2,509,000	3.37
3/06/2025	2.66	3.08	2.44	2.74	1,121,118	2.74
3/05/2025	3.18	3.36	2.73	2.73	10,088,163	2.73
3/04/2025	3.50	3.50	2.52	2.70	2,276,206	2.70
3/03/2025	2.40	3.75	2.37	3.75	146,834,911	3.75
2/28/2025	1.95	2.82	1.82	2.16	102,551,264	2.16
2/27/2025	1.80	1.93	1.72	1.73	81,327	1.73
2/26/2025	1.80	1.89	1.79	1.80	50,352	1.80
2/25/2025	2.00	2.02	1.75	1.80	146,408	1.80
2/24/2025	2.14	2.19	1.93	1.97	127,121	1.97
2/21/2025	2.27	2.30	2.10	2.13	123,021	2.13
2/20/2025	2.40	2.47	2.25	2.30	89,086	2.30
2/19/2025	2.27	2.60	2.27	2.38	236,997	2.38
2/18/2025	2.39	2.39	2.18	2.27	116,325	2.27
2/14/2025	2.36	2.50	2.30	2.31	131,744	2.31
2/13/2025	2.80	2.80	2.16	2.38	348,101	2.38
2/12/2025	2.55	2.84	2.50	2.81	158,780	2.81
2/11/2025	2.93	2.93	2.51	2.55	226,615	2.55
2/10/2025	2.82	3.15	2.74	2.98	391,597	2.98
2/07/2025	0.19	0.19	0.16	0.17	4,533,092	2.64
2/06/2025	0.23	0.24	0.18	0.19	9,599,574	2.99
2/05/2025	0.30	0.31	0.27	0.30	4,136,145	4.78
2/04/2025	0.30	0.33	0.28	0.28	2,133,809	4.56
2/03/2025	0.31	0.32	0.29	0.31	1,453,053	4.92
1/31/2025	0.33	0.34	0.32	0.33	542,387	5.22
1/30/2025	0.32	0.34	0.30	0.32	2,067,330	5.17
1/29/2025	0.34	0.35	0.33	0.33	855,542	5.28
1/28/2025	0.35	0.35	0.32	0.34	1,182,064	5.50
1/27/2025	0.33	0.37	0.32	0.37	2,774,847	5.85
1/24/2025	0.40	0.44	0.34	0.34	30,547,582	5.44
1/23/2025	0.36	0.38	0.34	0.38	2,071,872	6.08
1/22/2025	0.36	0.42	0.34	0.36	3,128,572	5.82
1/21/2025	0.34	0.37	0.34	0.36	763,368	5.73
1/17/2025	0.35	0.36	0.33	0.34	896,022	5.50
1/16/2025	0.35	0.36	0.33	0.35	368,920	5.53
1/15/2025	0.36	0.36	0.33	0.35	893,219	5.54
1/14/2025	0.39	0.39	0.35	0.36	599,180	5.71
1/13/2025	0.35	0.38	0.32	0.38	1,191,638	6.14
1/10/2025	0.37	0.38	0.35	0.38	833,094	6.04
1/08/2025	0.46	0.47	0.38	0.39	1,718,933	6.17
1/07/2025	0.57	0.57	0.43	0.47	1,821,246	7.54
1/06/2025	0.42	0.58	0.42	0.57	6,434,889	9.17
1/03/2025	0.41	0.41	0.39	0.41	569,324	6.62