5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
+18.13%
3 MONTH PERFORMANCE
+20.12%
6 MONTH PERFORMANCE
+21.85%
YEAR-TO-DATE PERFORMANCE
+26.28%
1 YEAR PERFORMANCE
+26.28%
Burtech Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $12.50 | $13.55 (8.4%) | $20.00 | $12.50 | 3,667 | |
| 12/27/2024 | $13.17 | $13.90 (5.54%) | $24.00 | $12.50 | 10,368 | $150.36 M |
| 12/26/2024 | $14.00 | $13.17 (-5.93%) | $14.50 | $13.17 | 7,120 | $142.46 M |
| 12/24/2024 | $24.00 | $14.49 (-39.62%) | $25.00 | $13.00 | 24,222 | $156.74 M |
| 12/23/2024 | $15.00 | $15.00 (0%) | $29.61 | $15.00 | 2,989 | $162.26 M |
| 12/20/2024 | $12.50 | $13.18 (5.4%) | $13.18 | $12.50 | 769 | $142.51 M |
| 12/19/2024 | $11.55 | $12.00 (3.9%) | $12.00 | $11.55 | 1,150 | $129.80 M |
| 12/18/2024 | $11.60 | $11.55 (-0.43%) | $11.76 | $11.53 | 22,300 | |
| 12/17/2024 | $11.62 | $11.66 (0.34%) | $11.76 | $11.62 | 21,700 | $126.13 M |
| 12/16/2024 | $11.65 | $11.60 (-0.43%) | $11.66 | $11.57 | 370,305 | $125.48 M |
| 12/13/2024 | $11.77 | $11.57 (-1.7%) | $11.77 | $11.57 | 10,605 | $125.15 M |
| 12/12/2024 | $11.59 | $11.60 (0.09%) | $11.60 | $11.57 | 28,321 | $125.48 M |
| 12/11/2024 | $11.50 | $11.57 (0.61%) | $11.57 | $11.50 | 56,914 | $125.15 M |
| 12/10/2024 | $11.56 | $11.56 (0%) | $11.57 | $11.56 | 6,319 | $125.04 M |
| 12/09/2024 | $11.54 | $11.57 (0.26%) | $11.57 | $11.54 | 5,800 | $125.15 M |
| 12/06/2024 | $11.55 | $11.57 (0.17%) | $11.58 | $11.55 | 22,028 | $125.15 M |
| 12/05/2024 | $11.49 | $11.57 (0.7%) | $11.62 | $11.49 | 14,100 | $125.15 M |
| 12/04/2024 | $11.52 | $11.55 (0.26%) | $11.55 | $11.51 | 810,400 | $124.94 M |
| 12/03/2024 | $11.50 | $11.55 (0.43%) | $11.64 | $11.47 | 46,000 | $124.94 M |
| 12/02/2024 | $11.46 | $11.50 (0.35%) | $11.50 | $11.45 | 28,917 | $124.40 M |
| 11/29/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 2,707 | $124.07 M |
| 11/27/2024 | $11.40 | $11.47 (0.61%) | $11.54 | $11.40 | 1.41 M | $124.07 M |
| 11/26/2024 | $11.40 | $11.44 (0.35%) | $11.44 | $11.40 | 16,118 | $123.75 M |
| 11/25/2024 | $11.42 | $11.44 (0.18%) | $11.44 | $11.41 | 19,342 | $123.75 M |
| 11/22/2024 | $11.40 | $11.41 (0.09%) | $11.41 | $11.40 | 2,119 | $123.42 M |
| 11/21/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $123.31 M |
| 11/20/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 6,100 | $123.31 M |
| 11/19/2024 | $11.37 | $11.41 (0.35%) | $11.41 | $11.37 | 28,843 | $123.42 M |
| 11/18/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $123.21 M |
| 11/15/2024 | $11.41 | $11.39 (-0.18%) | $11.41 | $11.39 | 6,250 | $123.21 M |
| 11/14/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 0 | $123.42 M |
| 11/13/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 0 | $123.42 M |
| 11/12/2024 | $11.40 | $11.41 (0.09%) | $11.41 | $11.40 | 6,500 | $173.01 M |
| 11/11/2024 | $11.34 | $11.40 (0.53%) | $11.40 | $11.34 | 6,404 | $172.85 M |
| 11/08/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 1,000 | $171.94 M |
| 11/07/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 600 | $172.55 M |
| 11/06/2024 | $11.35 | $11.36 (0.09%) | $11.36 | $11.35 | 300 | $172.25 M |
| 11/05/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $171.94 M |
| 11/04/2024 | $11.36 | $11.34 (-0.18%) | $11.36 | $11.34 | 1,500 | $171.94 M |
| 11/01/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $172.55 M |
| 10/31/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $172.55 M |
| 10/30/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $172.55 M |
| 10/29/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 1,200 | $172.55 M |
| 10/28/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $172.40 M |
| 10/25/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 300 | $172.40 M |
| 10/24/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1,500 | $172.10 M |
| 10/23/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 5,402 | $172.55 M |
| 10/22/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 0 | $172.25 M |
| 10/21/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 200 | $172.40 M |
| 10/18/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 50,100 | $172.25 M |
| 10/17/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $172.40 M |
| 10/16/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $172.40 M |
| 10/15/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $172.40 M |
| 10/14/2024 | $11.36 | $11.37 (0.09%) | $11.37 | $11.36 | 729 | $172.40 M |
| 10/11/2024 | $11.30 | $11.31 (0.09%) | $11.36 | $11.30 | 16,017 | $171.49 M |
| 10/10/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 0 | $171.79 M |
| 10/09/2024 | $11.29 | $11.33 (0.35%) | $11.36 | $11.28 | 7,800 | $171.79 M |
| 10/08/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 122 | $172.10 M |
| 10/07/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 325 | $172.25 M |
| 10/04/2024 | $11.33 | $11.31 (-0.18%) | $11.33 | $11.28 | 521 | $171.49 M |
| 10/03/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $171.03 M |
| 10/02/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $171.03 M |
| 10/01/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 100 | $171.03 M |
| 09/30/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 800 | $171.03 M |