-
5 DAY PERFORMANCE
+6.67% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-25.90% -
6 MONTH PERFORMANCE
+11.17% -
YEAR-TO-DATE PERFORMANCE
+122.22% -
1 YEAR PERFORMANCE
+777.19%
Burtech Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | |
| 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 | |
| 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 | $170.58 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 |
| 08/16/2024 | $0.24 | $0.22 (-6.38%) | $0.24 | $0.22 | 26,036 | |
| 08/15/2024 | $0.24 | $0.23 (-0.04%) | $0.24 | $0.23 | 34,237 | $169.82 M |
| 08/14/2024 | $0.23 | $0.24 (4.22%) | $0.24 | $0.23 | 12,476 | $169.67 M |
| 08/13/2024 | $0.24 | $0.24 (-1.44%) | $0.24 | $0.21 | 61,110 | |
| 08/12/2024 | $0.25 | $0.24 (-4.8%) | $0.25 | $0.22 | 139,676 | $169.67 M |
| 08/09/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 39,934 | $145.49 M |
| 08/08/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.25 | 42,077 | $145.49 M |
| 08/07/2024 | $0.23 | $0.24 (4.35%) | $0.24 | $0.23 | 6,700 | $145.88 M |
| 08/06/2024 | $0.25 | $0.25 (-0.61%) | $0.25 | $0.24 | 17,282 | $146.14 M |
| 08/05/2024 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.22 | 23,053 | $145.88 M |
| 08/02/2024 | $0.25 | $0.25 (-0.04%) | $0.25 | $0.23 | 3,556 | $146.14 M |
| 08/01/2024 | $0.27 | $0.25 (-7.07%) | $0.27 | $0.25 | 86,040 | |
| 07/31/2024 | $0.25 | $0.26 (3.51%) | $0.26 | $0.25 | 32,999 | |
| 07/29/2024 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.26 | 7,299 | $146.01 M |
| 07/26/2024 | $0.26 | $0.27 (5.88%) | $0.27 | $0.26 | 2,303 | $145.88 M |
| 07/25/2024 | $0.27 | $0.25 (-8.09%) | $0.27 | $0.24 | 69,050 | $146.01 M |
| 07/24/2024 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.27 | 52,311 | |
| 07/23/2024 | $0.28 | $0.28 (-0.04%) | $0.28 | $0.28 | 19,245 | $146.01 M |
| 07/22/2024 | $0.28 | $0.28 (-0.04%) | $0.28 | $0.28 | 5,631 | $145.88 M |
| 07/19/2024 | $0.28 | $0.28 (0.96%) | $0.28 | $0.28 | 4,899 | $145.88 M |
| 07/18/2024 | $0.28 | $0.27 (-1.82%) | $0.28 | $0.26 | 58,034 | $145.49 M |
| 07/17/2024 | $0.28 | $0.28 (-0.34%) | $0.29 | $0.28 | 59,153 | $145.62 M |
| 07/16/2024 | $0.28 | $0.28 (-0.04%) | $0.28 | $0.28 | 19,374 | $145.75 M |
| 07/15/2024 | $0.28 | $0.28 (1.04%) | $0.28 | $0.28 | 40,259 | $146.01 M |
| 07/12/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 16,457 | $145.49 M |
| 07/11/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 300 | $145.49 M |
| 07/10/2024 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 97,176 | $146.01 M |
| 07/09/2024 | $0.26 | $0.27 (3.15%) | $0.27 | $0.26 | 78,730 | $146.01 M |
| 07/08/2024 | $0.25 | $0.26 (3.75%) | $0.27 | $0.25 | 89,200 | |
| 07/05/2024 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.27 | 7,559 | $145.88 M |
| 07/03/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 273 | |
| 07/02/2024 | $0.27 | $0.28 (3.74%) | $0.28 | $0.27 | 42,596 | $145.36 M |
| 07/01/2024 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.27 | 709 | $146.01 M |