-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+0.71% -
6 MONTH PERFORMANCE
+3.01% -
YEAR-TO-DATE PERFORMANCE
+5.13% -
1 YEAR PERFORMANCE
+6.82%
Burtech Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 782 | $171.03 M |
| 09/27/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $171.03 M |
| 09/26/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $171.03 M |
| 09/25/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 544 | $171.03 M |
| 09/24/2024 | $11.31 | $11.30 (-0.09%) | $11.31 | $11.30 | 3,222 | $171.34 M |
| 09/23/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $170.58 M |
| 09/20/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 6,400 | $170.58 M |
| 09/19/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 09/18/2024 | $11.27 | $11.25 (-0.18%) | $11.27 | $11.25 | 518,864 | $170.58 M |
| 09/17/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $170.58 M |
| 09/16/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $170.58 M |
| 09/13/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $170.58 M |
| 09/12/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 09/11/2024 | $11.26 | $11.25 (-0.09%) | $11.26 | $11.25 | 439 | $170.58 M |
| 09/10/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $171.03 M |
| 09/09/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 100 | $171.03 M |
| 09/06/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 141 | $171.03 M |
| 09/05/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $170.58 M |
| 09/04/2024 | $11.22 | $11.25 (0.27%) | $11.25 | $11.22 | 5,600 | $170.58 M |
| 09/03/2024 | $11.22 | $11.23 (0.09%) | $11.23 | $11.22 | 78,100 | $170.28 M |
| 08/30/2024 | $11.23 | $11.24 (0.09%) | $11.24 | $11.23 | 7,420 | $170.43 M |
| 08/29/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 630 | $170.13 M |
| 08/28/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 224 | $170.13 M |
| 08/27/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 7,105 | $170.13 M |
| 08/26/2024 | $11.20 | $11.21 (0.09%) | $11.21 | $11.20 | 5,900 | $169.97 M |
| 08/23/2024 | $11.22 | $11.20 (-0.18%) | $11.22 | $11.20 | 6,200 | $169.82 M |
| 08/22/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 123 | $169.67 M |
| 08/21/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 1,700 | $169.67 M |
| 08/20/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 211 | $169.67 M |
| 08/19/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 722 | $169.82 M |
| 08/16/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 100 | |
| 08/15/2024 | $11.21 | $11.20 (-0.09%) | $11.21 | $11.20 | 608 | $169.82 M |
| 08/14/2024 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.19 | 300,133 | $169.67 M |
| 08/13/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 0 | |
| 08/12/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 1,207 | $169.67 M |
| 08/09/2024 | $11.17 | $11.16 (-0.09%) | $11.17 | $11.16 | 1,100 | $145.49 M |
| 08/08/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 1,400 | $145.49 M |
| 08/07/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 3,400 | $145.88 M |
| 08/06/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 1,132 | $146.14 M |
| 08/05/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 110 | $145.88 M |
| 08/02/2024 | $11.13 | $11.21 (0.72%) | $11.21 | $11.12 | 1,300 | $146.14 M |
| 08/01/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 07/31/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 07/30/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 800 | $146.01 M |
| 07/29/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1,200 | $146.01 M |
| 07/26/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 3,100 | $145.88 M |
| 07/25/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 308 | $146.01 M |
| 07/24/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 07/23/2024 | $11.18 | $11.20 (0.18%) | $11.22 | $11.17 | 9,900 | $146.01 M |
| 07/22/2024 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.19 | 1,692 | $145.88 M |
| 07/19/2024 | $11.18 | $11.19 (0.09%) | $11.19 | $11.18 | 76,738 | $145.88 M |
| 07/18/2024 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.16 | 4,530 | $145.49 M |
| 07/17/2024 | $11.19 | $11.17 (-0.18%) | $11.20 | $11.17 | 3,602 | $145.62 M |
| 07/16/2024 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.17 | 2,706 | $145.75 M |
| 07/15/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 887 | $146.01 M |
| 07/12/2024 | $11.20 | $11.16 (-0.36%) | $11.20 | $11.16 | 874 | $145.49 M |
| 07/11/2024 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.16 | 23,049 | $145.49 M |
| 07/10/2024 | $11.18 | $11.20 (0.18%) | $11.20 | $11.18 | 3,101 | $146.01 M |
| 07/09/2024 | $11.14 | $11.20 (0.54%) | $11.22 | $11.14 | 237,689 | $146.01 M |
| 07/05/2024 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.19 | 211 | $145.88 M |
| 07/02/2024 | $11.14 | $11.15 (0.09%) | $11.15 | $11.14 | 803 | $145.36 M |
| 07/01/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 137 | $146.01 M |