Black Titan Corp - Ordinary Shares (BTTC)
1.5400
+0.0400 (2.67%)
NASDAQ · Last Trade: Apr 16th, 2:44 AM EDT
Historical Prices For Black Titan Corp - Ordinary Shares (BTTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 1.51 | 1.55 | 1.47 | 1.54 | 46,844 | 1.54 |
| 4/14/2026 | 1.50 | 1.50 | 1.46 | 1.50 | 14,303 | 1.50 |
| 4/13/2026 | 1.43 | 1.49 | 1.41 | 1.44 | 36,918 | 1.44 |
| 4/10/2026 | 1.28 | 1.55 | 1.26 | 1.42 | 114,160 | 1.42 |
| 4/09/2026 | 1.31 | 1.31 | 1.25 | 1.27 | 20,967 | 1.27 |
| 4/08/2026 | 1.31 | 1.31 | 1.26 | 1.27 | 20,529 | 1.27 |
| 4/07/2026 | 1.33 | 1.33 | 1.29 | 1.29 | 41,313 | 1.29 |
| 4/06/2026 | 1.33 | 1.35 | 1.32 | 1.34 | 15,388 | 1.34 |
| 4/02/2026 | 1.34 | 1.42 | 1.32 | 1.33 | 43,236 | 1.33 |
| 4/01/2026 | 1.38 | 1.42 | 1.37 | 1.42 | 33,606 | 1.42 |
| 3/31/2026 | 1.41 | 1.44 | 1.31 | 1.40 | 111,433 | 1.40 |
| 3/30/2026 | 1.25 | 1.80 | 1.25 | 1.55 | 746,337 | 1.55 |
| 3/27/2026 | 1.31 | 1.34 | 1.21 | 1.26 | 30,685 | 1.26 |
| 3/26/2026 | 1.32 | 1.32 | 1.27 | 1.30 | 13,943 | 1.30 |
| 3/25/2026 | 1.25 | 1.34 | 1.25 | 1.32 | 26,166 | 1.32 |
| 3/24/2026 | 1.27 | 1.28 | 1.25 | 1.27 | 13,465 | 1.27 |
| 3/23/2026 | 1.29 | 1.30 | 1.25 | 1.29 | 20,457 | 1.29 |
| 3/20/2026 | 1.37 | 1.37 | 1.29 | 1.29 | 83,301 | 1.29 |
| 3/19/2026 | 1.30 | 1.35 | 1.30 | 1.35 | 50,084 | 1.35 |
| 3/18/2026 | 1.40 | 1.41 | 1.29 | 1.30 | 33,511 | 1.30 |
| 3/17/2026 | 1.43 | 1.45 | 1.40 | 1.42 | 17,342 | 1.42 |
| 3/16/2026 | 1.47 | 1.47 | 1.44 | 1.45 | 17,315 | 1.45 |
| 3/13/2026 | 1.48 | 1.50 | 1.46 | 1.48 | 13,772 | 1.48 |
| 3/12/2026 | 1.49 | 1.49 | 1.45 | 1.48 | 9,305 | 1.48 |
| 3/11/2026 | 1.47 | 1.50 | 1.45 | 1.50 | 70,869 | 1.50 |
| 3/10/2026 | 1.48 | 1.53 | 1.47 | 1.50 | 34,827 | 1.50 |
| 3/09/2026 | 1.46 | 1.51 | 1.40 | 1.50 | 24,011 | 1.50 |
| 3/06/2026 | 1.40 | 1.44 | 1.37 | 1.43 | 16,492 | 1.43 |
| 3/05/2026 | 1.44 | 1.47 | 1.43 | 1.43 | 16,986 | 1.43 |
| 3/04/2026 | 1.45 | 1.51 | 1.45 | 1.48 | 32,748 | 1.48 |
| 3/03/2026 | 1.47 | 1.55 | 1.40 | 1.46 | 61,996 | 1.46 |
| 3/02/2026 | 1.45 | 1.56 | 1.40 | 1.50 | 57,148 | 1.50 |
| 2/27/2026 | 1.49 | 1.49 | 1.42 | 1.46 | 38,665 | 1.46 |
| 2/26/2026 | 1.60 | 1.60 | 1.48 | 1.53 | 70,027 | 1.53 |
| 2/25/2026 | 1.56 | 1.62 | 1.54 | 1.60 | 54,349 | 1.60 |
| 2/24/2026 | 1.54 | 1.57 | 1.52 | 1.54 | 17,752 | 1.54 |
| 2/23/2026 | 1.59 | 1.59 | 1.53 | 1.56 | 27,640 | 1.56 |
| 2/20/2026 | 1.64 | 1.65 | 1.56 | 1.59 | 42,105 | 1.59 |
| 2/19/2026 | 1.62 | 1.68 | 1.53 | 1.59 | 56,327 | 1.59 |
| 2/18/2026 | 1.60 | 1.65 | 1.60 | 1.61 | 38,999 | 1.61 |
| 2/17/2026 | 1.69 | 1.71 | 1.60 | 1.60 | 57,778 | 1.60 |
| 2/13/2026 | 1.73 | 1.77 | 1.71 | 1.72 | 19,770 | 1.72 |
| 2/12/2026 | 1.75 | 1.76 | 1.70 | 1.71 | 54,744 | 1.71 |
| 2/11/2026 | 1.77 | 1.78 | 1.68 | 1.76 | 173,719 | 1.76 |
| 2/10/2026 | 1.88 | 1.88 | 1.76 | 1.76 | 53,798 | 1.76 |
| 2/09/2026 | 1.81 | 1.92 | 1.79 | 1.89 | 70,388 | 1.89 |
| 2/06/2026 | 1.72 | 1.85 | 1.72 | 1.80 | 81,477 | 1.80 |
| 2/05/2026 | 1.82 | 1.83 | 1.71 | 1.71 | 74,664 | 1.71 |
| 2/04/2026 | 1.88 | 1.90 | 1.81 | 1.83 | 38,786 | 1.83 |
| 2/03/2026 | 1.82 | 1.91 | 1.82 | 1.85 | 59,921 | 1.85 |
| 2/02/2026 | 1.83 | 1.94 | 1.82 | 1.83 | 81,734 | 1.83 |
| 1/30/2026 | 1.86 | 2.00 | 1.80 | 1.89 | 77,771 | 1.89 |
| 1/29/2026 | 1.90 | 1.97 | 1.86 | 1.91 | 137,131 | 1.91 |
| 1/28/2026 | 2.11 | 2.13 | 1.94 | 1.95 | 197,356 | 1.95 |
| 1/27/2026 | 2.13 | 2.30 | 2.10 | 2.11 | 233,339 | 2.11 |
| 1/26/2026 | 2.22 | 2.40 | 2.16 | 2.26 | 206,398 | 2.26 |
| 1/23/2026 | 2.33 | 2.61 | 2.30 | 2.30 | 410,969 | 2.30 |
| 1/22/2026 | 2.08 | 2.50 | 2.08 | 2.46 | 677,839 | 2.46 |
| 1/21/2026 | 2.17 | 2.37 | 1.82 | 2.35 | 1,535,239 | 2.35 |
| 1/20/2026 | 2.75 | 3.32 | 2.25 | 2.39 | 73,026,436 | 2.39 |
| 1/16/2026 | 1.73 | 1.78 | 1.68 | 1.70 | 77,229 | 1.70 |