5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
+6.41%
3 MONTH PERFORMANCE
-19.81%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-68.56%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.70 | $1.66 (-2.65%) | $1.70 | $1.65 | 113.47 K | |
| 01/28/2026 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.67 | 363.31 K | $23.85 M |
| 01/27/2026 | $1.77 | $1.77 (0%) | $1.79 | $1.71 | 271.38 K | $25.13 M |
| 01/26/2026 | $1.86 | $1.77 (-4.84%) | $1.87 | $1.76 | 593.72 K | $25.13 M |
| 01/23/2026 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.80 | 392.94 K | $25.84 M |
| 01/22/2026 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.76 | 520.82 K | $25.69 M |
| 01/21/2026 | $1.88 | $1.84 (-2.13%) | $1.97 | $1.82 | 586.50 K | $26.12 M |
| 01/20/2026 | $1.88 | $1.89 (0.53%) | $2.08 | $1.85 | 1.32 M | $26.83 M |
| 01/16/2026 | $1.90 | $1.84 (-3.16%) | $1.97 | $1.84 | 625.24 K | $26.12 M |
| 01/15/2026 | $2.01 | $1.91 (-4.98%) | $2.01 | $1.91 | 448.94 K | $27.11 M |
| 01/14/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.92 | 626.41 K | $28.25 M |
| 01/13/2026 | $2.00 | $2.05 (2.5%) | $2.08 | $1.93 | 522.00 K | $29.10 M |
| 01/12/2026 | $2.00 | $2.02 (1%) | $2.02 | $1.87 | 699.14 K | $28.68 M |
| 01/09/2026 | $2.00 | $2.01 (0.5%) | $2.03 | $1.92 | 507.30 K | $28.53 M |
| 01/08/2026 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.87 | 683.40 K | $15.69 M |
| 01/07/2026 | $1.81 | $2.04 (12.71%) | $2.12 | $1.79 | 2.35 M | $16.00 M |
| 01/06/2026 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.71 | 449.12 K | $13.65 M |
| 01/05/2026 | $1.72 | $1.79 (4.07%) | $1.82 | $1.70 | 438.20 K | $14.04 M |
| 01/02/2026 | $1.63 | $1.70 (4.29%) | $1.71 | $1.59 | 480.41 K | $13.33 M |
| 12/31/2025 | $1.53 | $1.60 (4.58%) | $1.60 | $1.52 | 540.70 K | $12.55 M |
| 12/30/2025 | $1.53 | $1.53 (0%) | $1.58 | $1.50 | 588.84 K | $12.00 M |
| 12/29/2025 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.54 | 785.60 K | $12.24 M |
| 12/26/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.65 | 336.22 K | $13.02 M |
| 12/24/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.66 | 308.72 K | $13.41 M |
| 12/23/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.66 | 259.44 K | $13.57 M |
| 12/22/2025 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.68 | 368.20 K | $13.65 M |
| 12/19/2025 | $1.82 | $1.73 (-4.95%) | $1.89 | $1.70 | 789.12 K | $13.57 M |
| 12/18/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.78 | 307.75 K | $14.35 M |
| 12/17/2025 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.80 | 396.44 K | $14.12 M |
| 12/16/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.86 | 404.90 K | $14.74 M |
| 12/15/2025 | $2.03 | $1.87 (-7.88%) | $2.04 | $1.87 | 426.20 K | $14.67 M |
| 12/12/2025 | $2.14 | $2.01 (-6.07%) | $2.17 | $1.98 | 451.35 K | $15.76 M |
| 12/11/2025 | $2.16 | $2.07 (-4.17%) | $2.19 | $2.07 | 491.24 K | $16.24 M |
| 12/10/2025 | $2.14 | $2.19 (2.34%) | $2.30 | $2.10 | 601.64 K | $17.18 M |
| 12/09/2025 | $2.21 | $2.13 (-3.62%) | $2.24 | $2.09 | 438.00 K | $16.71 M |
| 12/08/2025 | $2.12 | $2.20 (3.77%) | $2.28 | $2.07 | 617.74 K | $17.25 M |
| 12/05/2025 | $2.12 | $2.07 (-2.36%) | $2.17 | $2.05 | 267.75 K | $16.24 M |
| 12/04/2025 | $1.92 | $2.09 (8.85%) | $2.11 | $1.91 | 463.70 K | $16.39 M |
| 12/03/2025 | $1.86 | $1.91 (2.69%) | $1.93 | $1.82 | 482.61 K | $14.98 M |
| 12/02/2025 | $2.09 | $1.87 (-10.53%) | $2.09 | $1.86 | 490.40 K | $14.67 M |
| 12/01/2025 | $2.17 | $2.06 (-5.07%) | $2.20 | $2.02 | 565.83 K | $16.16 M |
| 11/28/2025 | $2.12 | $2.25 (6.13%) | $2.33 | $2.10 | 688.94 K | $17.65 M |
| 11/26/2025 | $1.94 | $2.08 (7.22%) | $2.14 | $1.93 | 652.83 K | $16.31 M |
| 11/25/2025 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.88 | 572.30 K | $14.98 M |
| 11/24/2025 | $1.90 | $1.95 (2.63%) | $2.09 | $1.87 | 1.33 M | $15.29 M |
| 11/21/2025 | $1.75 | $1.91 (9.14%) | $1.92 | $1.72 | 362.50 K | $14.98 M |
| 11/20/2025 | $1.74 | $1.79 (2.87%) | $1.90 | $1.74 | 687.34 K | $14.04 M |
| 11/19/2025 | $1.84 | $1.74 (-5.43%) | $1.88 | $1.74 | 548.75 K | $13.65 M |
| 11/18/2025 | $1.81 | $1.84 (1.66%) | $1.85 | $1.73 | 402.80 K | $14.43 M |
| 11/17/2025 | $1.64 | $1.83 (11.59%) | $1.86 | $1.63 | 911.23 K | $14.35 M |
| 11/14/2025 | $1.58 | $1.63 (3.16%) | $1.67 | $1.53 | 585.70 K | $12.78 M |
| 11/13/2025 | $1.71 | $1.61 (-5.85%) | $1.74 | $1.56 | 744.35 K | $12.63 M |
| 11/12/2025 | $1.83 | $1.71 (-6.56%) | $1.88 | $1.67 | 1.18 M | $13.41 M |
| 11/11/2025 | $1.90 | $2.02 (6.32%) | $2.07 | $1.87 | 694.71 K | $15.84 M |
| 11/10/2025 | $1.88 | $1.93 (2.66%) | $2.03 | $1.82 | 838.60 K | $15.14 M |
| 11/07/2025 | $1.75 | $1.83 (4.57%) | $1.88 | $1.68 | 793.33 K | $14.35 M |
| 11/06/2025 | $1.87 | $1.78 (-4.81%) | $1.88 | $1.75 | 531.80 K | $13.96 M |
| 11/05/2025 | $1.85 | $1.86 (0.54%) | $1.93 | $1.83 | 623.30 K | $14.59 M |
| 11/04/2025 | $1.88 | $1.86 (-1.06%) | $2.00 | $1.84 | 611.21 K | $14.59 M |
| 11/03/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 590.60 K | $14.90 M |
| 10/31/2025 | $2.04 | $2.05 (0.49%) | $2.07 | $1.98 | 556.70 K | $16.08 M |
| 10/30/2025 | $2.08 | $2.02 (-2.88%) | $2.15 | $1.98 | 834.80 K | $15.84 M |
| 10/29/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.05 | 892.10 K | $16.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
