Black Titan Corp - Ordinary Shares (BTTC)
1.7000
+0.0500 (3.03%)
NASDAQ · Last Trade: Jan 18th, 9:05 AM EST
Historical Prices For Black Titan Corp - Ordinary Shares (BTTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 1.73 | 1.78 | 1.68 | 1.70 | 77,229 | 1.70 |
| 1/15/2026 | 1.70 | 1.73 | 1.65 | 1.65 | 63,923 | 1.65 |
| 1/14/2026 | 1.56 | 1.74 | 1.54 | 1.71 | 100,765 | 1.71 |
| 1/13/2026 | 1.56 | 1.60 | 1.51 | 1.51 | 375,824 | 1.51 |
| 1/12/2026 | 1.69 | 1.69 | 1.55 | 1.55 | 182,610 | 1.55 |
| 1/09/2026 | 1.73 | 1.75 | 1.70 | 1.70 | 84,770 | 1.70 |
| 1/08/2026 | 1.77 | 1.79 | 1.71 | 1.73 | 80,072 | 1.73 |
| 1/07/2026 | 1.70 | 1.85 | 1.69 | 1.81 | 151,795 | 1.81 |
| 1/06/2026 | 1.72 | 1.74 | 1.64 | 1.70 | 85,409 | 1.70 |
| 1/05/2026 | 1.95 | 1.95 | 1.69 | 1.69 | 140,299 | 1.69 |
| 1/02/2026 | 1.67 | 1.85 | 1.67 | 1.83 | 102,403 | 1.83 |
| 12/31/2025 | 1.72 | 1.72 | 1.64 | 1.67 | 69,266 | 1.67 |
| 12/30/2025 | 1.69 | 1.75 | 1.65 | 1.67 | 91,725 | 1.67 |
| 12/29/2025 | 1.84 | 1.85 | 1.61 | 1.62 | 135,646 | 1.62 |
| 12/26/2025 | 1.99 | 2.01 | 1.77 | 1.77 | 161,939 | 1.77 |
| 12/24/2025 | 2.03 | 2.07 | 1.91 | 1.97 | 152,966 | 1.97 |
| 12/23/2025 | 2.19 | 2.24 | 2.00 | 2.06 | 105,382 | 2.06 |
| 12/22/2025 | 2.19 | 2.44 | 2.15 | 2.19 | 218,100 | 2.19 |
| 12/19/2025 | 2.06 | 2.30 | 2.06 | 2.12 | 248,431 | 2.12 |
| 12/18/2025 | 2.22 | 2.39 | 2.05 | 2.06 | 241,389 | 2.06 |
| 12/17/2025 | 2.26 | 2.35 | 2.20 | 2.20 | 186,019 | 2.20 |
| 12/16/2025 | 2.55 | 2.69 | 2.29 | 2.35 | 274,212 | 2.35 |
| 12/15/2025 | 2.90 | 2.90 | 2.51 | 2.64 | 503,663 | 2.64 |
| 12/12/2025 | 3.71 | 3.71 | 2.65 | 2.75 | 2,015,667 | 2.75 |
| 12/11/2025 | 8.95 | 10.05 | 4.00 | 4.12 | 51,499,688 | 4.12 |
| 12/10/2025 | 3.17 | 3.38 | 3.01 | 3.31 | 33,379 | 3.31 |
| 12/09/2025 | 3.20 | 3.39 | 2.98 | 3.27 | 38,087 | 3.27 |
| 12/08/2025 | 3.29 | 3.29 | 3.01 | 3.08 | 17,298 | 3.08 |
| 12/05/2025 | 3.36 | 3.72 | 3.18 | 3.18 | 61,661 | 3.18 |
| 12/04/2025 | 3.45 | 3.49 | 3.33 | 3.34 | 10,506 | 3.34 |
| 12/03/2025 | 3.23 | 3.59 | 3.15 | 3.42 | 77,076 | 3.42 |
| 12/02/2025 | 3.00 | 3.19 | 3.00 | 3.13 | 18,475 | 3.13 |
| 12/01/2025 | 3.05 | 3.11 | 2.90 | 2.90 | 13,217 | 2.90 |
| 11/28/2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3,196 | 3.08 |
| 11/26/2025 | 2.96 | 3.15 | 2.95 | 3.13 | 7,758 | 3.13 |
| 11/25/2025 | 2.98 | 3.09 | 2.98 | 3.06 | 20,453 | 3.06 |
| 11/24/2025 | 3.00 | 3.03 | 2.92 | 3.00 | 8,616 | 3.00 |
| 11/21/2025 | 2.95 | 2.99 | 2.81 | 2.92 | 25,772 | 2.92 |
| 11/20/2025 | 3.22 | 3.23 | 2.93 | 2.95 | 20,970 | 2.95 |
| 11/19/2025 | 3.06 | 3.20 | 3.06 | 3.13 | 15,384 | 3.13 |
| 11/18/2025 | 3.11 | 3.21 | 3.03 | 3.06 | 32,208 | 3.06 |
| 11/17/2025 | 3.30 | 3.31 | 3.01 | 3.06 | 16,828 | 3.06 |
| 11/14/2025 | 3.17 | 3.40 | 3.17 | 3.30 | 34,654 | 3.30 |
| 11/13/2025 | 3.52 | 3.67 | 3.19 | 3.21 | 71,482 | 3.21 |
| 11/12/2025 | 3.50 | 3.71 | 3.40 | 3.41 | 30,994 | 3.41 |
| 11/11/2025 | 3.43 | 3.53 | 3.36 | 3.46 | 17,327 | 3.46 |
| 11/10/2025 | 3.22 | 3.44 | 3.09 | 3.42 | 70,516 | 3.42 |
| 11/07/2025 | 3.21 | 3.32 | 3.02 | 3.26 | 38,735 | 3.26 |
| 11/06/2025 | 3.27 | 3.38 | 3.15 | 3.23 | 51,262 | 3.23 |
| 11/05/2025 | 3.15 | 3.40 | 3.14 | 3.26 | 29,010 | 3.26 |
| 11/04/2025 | 3.59 | 3.71 | 3.15 | 3.19 | 50,887 | 3.19 |
| 11/03/2025 | 3.77 | 3.80 | 3.47 | 3.53 | 31,190 | 3.53 |
| 10/31/2025 | 3.80 | 3.85 | 3.64 | 3.71 | 57,531 | 3.71 |
| 10/30/2025 | 3.79 | 3.85 | 3.74 | 3.77 | 26,787 | 3.77 |
| 10/29/2025 | 4.02 | 4.08 | 3.90 | 3.90 | 39,001 | 3.90 |
| 10/28/2025 | 4.13 | 4.34 | 4.02 | 4.03 | 52,707 | 4.03 |
| 10/27/2025 | 4.46 | 4.54 | 4.13 | 4.18 | 93,910 | 4.18 |
| 10/24/2025 | 4.25 | 5.09 | 4.11 | 4.39 | 254,667 | 4.39 |
| 10/23/2025 | 4.04 | 4.41 | 4.03 | 4.21 | 73,404 | 4.21 |
| 10/22/2025 | 4.28 | 4.33 | 4.00 | 4.15 | 91,090 | 4.15 |
| 10/21/2025 | 4.75 | 4.81 | 4.25 | 4.36 | 80,399 | 4.36 |
| 10/20/2025 | 5.10 | 5.63 | 4.56 | 4.67 | 179,850 | 4.67 |