-
5 DAY PERFORMANCE
+20.15% -
1 MONTH PERFORMANCE
-32.29% -
3 MONTH PERFORMANCE
-43.45% -
6 MONTH PERFORMANCE
-53.55% -
YEAR-TO-DATE PERFORMANCE
+44.44% -
1 YEAR PERFORMANCE
+1,092.66%
Burtech Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.12 | $0.13 (7.76%) | $0.15 | $0.10 | 22,966 | |
| 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 |
| 10/02/2024 | $0.20 | $0.19 (-5.47%) | $0.21 | $0.19 | 5,466 | $171.03 M |
| 10/01/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.19 | 55,577 | $171.03 M |
| 09/30/2024 | $0.19 | $0.20 (5.77%) | $0.21 | $0.18 | 43,773 | $171.03 M |
| 09/27/2024 | $0.12 | $0.17 (38.24%) | $0.20 | $0.05 | 170,873 | $171.03 M |
| 09/26/2024 | $0.17 | $0.19 (9.65%) | $0.20 | $0.17 | 35,188 | $171.03 M |
| 09/25/2024 | $0.17 | $0.20 (16.89%) | $0.20 | $0.17 | 8,767 | $171.03 M |
| 09/24/2024 | $0.20 | $0.21 (6.33%) | $0.21 | $0.19 | 1,801 | $171.34 M |
| 09/23/2024 | $0.17 | $0.21 (22.81%) | $0.21 | $0.17 | 20,100 | $170.58 M |
| 09/20/2024 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.21 | 2,000 | $170.58 M |
| 09/19/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.21 | 24,702 | $170.58 M |
| 09/18/2024 | $0.22 | $0.22 (0.87%) | $0.22 | $0.21 | 7,420 | $170.58 M |
| 09/17/2024 | $0.22 | $0.22 (-0.05%) | $0.23 | $0.22 | 89,105 | $170.58 M |
| 09/16/2024 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.22 | 10,358 | $170.58 M |
| 09/13/2024 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.22 | 8,520 | $170.58 M |
| 09/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 6,900 | $170.58 M |
| 09/11/2024 | $0.21 | $0.21 (-0.05%) | $0.23 | $0.21 | 33,099 | $170.58 M |
| 09/10/2024 | $0.21 | $0.21 (-1.91%) | $0.21 | $0.20 | 30,082 | $171.03 M |
| 09/09/2024 | $0.21 | $0.20 (-3.85%) | $0.21 | $0.20 | 11,034 | $171.03 M |
| 09/06/2024 | $0.21 | $0.21 (-2.29%) | $0.21 | $0.20 | 35,855 | $171.03 M |
| 09/05/2024 | $0.23 | $0.20 (-11.11%) | $0.23 | $0.20 | 4,516 | $170.43 M |
| 09/04/2024 | $0.21 | $0.20 (-4.67%) | $0.22 | $0.19 | 19,566 | $170.58 M |
| 09/03/2024 | $0.23 | $0.20 (-13.04%) | $0.23 | $0.17 | 113,724 | $170.28 M |
| 08/30/2024 | $0.19 | $0.23 (21.12%) | $0.23 | $0.19 | 35,117 | $170.43 M |
| 08/29/2024 | $0.18 | $0.18 (5.31%) | $0.19 | $0.17 | 220,856 | $170.13 M |
| 08/28/2024 | $0.19 | $0.17 (-10.05%) | $0.19 | $0.17 | 175,985 | $170.13 M |
| 08/27/2024 | $0.20 | $0.19 (-4.76%) | $0.20 | $0.18 | 218,409 | $170.13 M |
| 08/26/2024 | $0.22 | $0.20 (-7.41%) | $0.24 | $0.19 | 31,271 | $169.97 M |
| 08/23/2024 | $0.23 | $0.20 (-13.34%) | $0.24 | $0.18 | 1.25 M | $169.82 M |
| 08/22/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.23 | 14,911 | $169.67 M |
| 08/21/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.23 | 14,742 | $169.67 M |
| 08/20/2024 | $0.24 | $0.23 (-4%) | $0.24 | $0.23 | 13,371 | $169.67 M |
| 08/19/2024 | $0.22 | $0.23 (4.5%) | $0.24 | $0.22 | 116,769 | $169.82 M |