5 DAY PERFORMANCE
-21.88%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+22.01%
6 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
-12.28%
1 YEAR PERFORMANCE
+163.16%
Burtech Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.32 | $0.26 (-18.75%) | $0.32 | $0.15 | 538,564 | $162.26 M |
| 12/31/2024 | $0.30 | $0.29 (-5.25%) | $0.33 | $0.28 | 96,513 | $162.26 M |
| 12/30/2024 | $0.35 | $0.32 (-7.25%) | $0.35 | $0.31 | 52,939 | $140.62 M |
| 12/27/2024 | $0.32 | $0.32 (0%) | $0.33 | $0.32 | 62,077 | $150.36 M |
| 12/26/2024 | $0.40 | $0.33 (-17.29%) | $0.40 | $0.28 | 246,819 | $142.46 M |
| 12/24/2024 | $0.25 | $0.40 (59.6%) | $0.40 | $0.24 | 291,062 | $156.74 M |
| 12/23/2024 | $0.23 | $0.23 (0.35%) | $0.26 | $0.22 | 233,655 | $162.26 M |
| 12/17/2024 | $0.27 | $0.27 (-1.85%) | $0.30 | $0.27 | 235,420 | $126.13 M |
| 12/16/2024 | $0.28 | $0.28 (0.25%) | $0.32 | $0.26 | 414,704 | $125.48 M |
| 12/13/2024 | $0.28 | $0.26 (-7.14%) | $0.29 | $0.25 | 126,352 | $125.15 M |
| 12/12/2024 | $0.30 | $0.25 (-16.67%) | $0.30 | $0.25 | 54,189 | $125.48 M |
| 12/11/2024 | $0.24 | $0.26 (7.53%) | $0.26 | $0.24 | 123,715 | $125.15 M |
| 12/10/2024 | $0.28 | $0.25 (-10.57%) | $0.28 | $0.25 | 71,006 | $125.04 M |
| 12/09/2024 | $0.26 | $0.25 (-3.85%) | $0.28 | $0.25 | 455,250 | $125.15 M |
| 12/06/2024 | $0.23 | $0.25 (8.7%) | $0.27 | $0.23 | 355,630 | $125.15 M |
| 12/05/2024 | $0.25 | $0.23 (-7.96%) | $0.25 | $0.22 | 109,887 | $125.15 M |
| 12/04/2024 | $0.25 | $0.25 (-0.04%) | $0.26 | $0.24 | 111,202 | $124.94 M |
| 12/03/2024 | $0.22 | $0.25 (13.64%) | $0.26 | $0.22 | 387,770 | $124.94 M |
| 12/02/2024 | $0.24 | $0.20 (-14.89%) | $0.24 | $0.20 | 12,924 | $124.40 M |
| 11/29/2024 | $0.21 | $0.22 (4.76%) | $0.24 | $0.21 | 87,269 | $124.07 M |
| 11/27/2024 | $0.20 | $0.23 (12.44%) | $0.23 | $0.18 | 24,407 | $124.07 M |
| 11/26/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 29,455 | $123.75 M |
| 11/25/2024 | $0.21 | $0.21 (-0.19%) | $0.21 | $0.20 | 19,062 | $123.75 M |
| 11/22/2024 | $0.19 | $0.23 (20.74%) | $0.23 | $0.18 | 475,550 | $123.42 M |
| 11/21/2024 | $0.16 | $0.17 (6.25%) | $0.17 | $0.15 | 20,400 | $123.31 M |
| 11/20/2024 | $0.15 | $0.17 (13.33%) | $0.18 | $0.14 | 21,595 | $123.31 M |
| 11/19/2024 | $0.16 | $0.15 (-6.63%) | $0.16 | $0.11 | 1.38 M | $123.42 M |
| 11/18/2024 | $0.12 | $0.13 (7.76%) | $0.15 | $0.10 | 22,966 | $123.21 M |
| 11/15/2024 | $0.11 | $0.11 (-4.77%) | $0.12 | $0.09 | 65,748 | $123.21 M |
| 11/14/2024 | $0.12 | $0.11 (-11.09%) | $0.15 | $0.09 | 230,833 | $123.42 M |
| 11/13/2024 | $0.18 | $0.12 (-32.38%) | $0.19 | $0.07 | 971,941 | $123.42 M |
| 11/11/2024 | $0.16 | $0.16 (-1.5%) | $0.16 | $0.16 | 2,000 | $172.85 M |
| 11/08/2024 | $0.15 | $0.16 (8.93%) | $0.16 | $0.15 | 15,147 | $171.94 M |
| 11/07/2024 | $0.15 | $0.16 (8.69%) | $0.16 | $0.15 | 25,015 | $172.55 M |
| 11/06/2024 | $0.17 | $0.15 (-8.9%) | $0.17 | $0.15 | 78,027 | $172.25 M |
| 11/05/2024 | $0.19 | $0.17 (-9%) | $0.19 | $0.15 | 65,340 | $171.94 M |
| 11/04/2024 | $0.18 | $0.19 (4.91%) | $0.19 | $0.17 | 47,964 | $171.94 M |
| 11/01/2024 | $0.21 | $0.19 (-7.32%) | $0.21 | $0.18 | 43,326 | $172.55 M |
| 10/31/2024 | $0.20 | $0.20 (-2.25%) | $0.20 | $0.17 | 27,158 | $172.55 M |
| 10/30/2024 | $0.17 | $0.21 (18.09%) | $0.21 | $0.15 | 20,758 | $172.55 M |
| 10/29/2024 | $0.17 | $0.20 (14.71%) | $0.20 | $0.17 | 4,892 | $172.55 M |
| 10/28/2024 | $0.19 | $0.18 (-4.06%) | $0.20 | $0.18 | 49,013 | $172.40 M |
| 10/25/2024 | $0.19 | $0.19 (-1.37%) | $0.19 | $0.19 | 1,200 | $172.40 M |
| 10/24/2024 | $0.19 | $0.19 (5.02%) | $0.19 | $0.18 | 39,764 | $172.10 M |
| 10/23/2024 | $0.19 | $0.19 (-4.18%) | $0.20 | $0.18 | 15,830 | $172.55 M |
| 10/22/2024 | $0.18 | $0.20 (8.33%) | $0.21 | $0.18 | 12,347 | $172.25 M |
| 10/21/2024 | $0.20 | $0.19 (-2.56%) | $0.21 | $0.19 | 67,896 | $172.40 M |
| 10/18/2024 | $0.18 | $0.19 (5.38%) | $0.20 | $0.18 | 16,595 | $172.25 M |
| 10/17/2024 | $0.19 | $0.20 (6.95%) | $0.20 | $0.18 | 9,938 | $172.40 M |
| 10/16/2024 | $0.18 | $0.19 (4.11%) | $0.19 | $0.18 | 32,814 | $172.40 M |
| 10/15/2024 | $0.19 | $0.19 (-0.27%) | $0.21 | $0.18 | 32,405 | $172.40 M |
| 10/14/2024 | $0.18 | $0.18 (0.69%) | $0.19 | $0.17 | 4,461 | $172.40 M |
| 10/11/2024 | $0.18 | $0.19 (5.54%) | $0.19 | $0.18 | 21,767 | $171.49 M |
| 10/10/2024 | $0.19 | $0.19 (0.26%) | $0.19 | $0.18 | 2,788 | $171.79 M |
| 10/09/2024 | $0.19 | $0.18 (-3.42%) | $0.19 | $0.18 | 4,931 | $171.79 M |
| 10/08/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 29,445 | $172.10 M |
| 10/07/2024 | $0.17 | $0.18 (4.71%) | $0.20 | $0.17 | 21,114 | $172.25 M |
| 10/04/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 3,640 | $171.49 M |
| 10/03/2024 | $0.19 | $0.20 (5.67%) | $0.21 | $0.19 | 6,400 | $171.03 M |