5 DAY PERFORMANCE
-15.11%
1 MONTH PERFORMANCE
-33.71%
3 MONTH PERFORMANCE
-68.53%
6 MONTH PERFORMANCE
-81.96%
YEAR-TO-DATE PERFORMANCE
-80.27%
1 YEAR PERFORMANCE
-95.93%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 164.34 K | $45.24 M |
| 05/29/2025 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.21 | 209.03 K | $47.16 M |
| 05/28/2025 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.25 | 423.04 K | $48.31 M |
| 05/27/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.30 | 5.43 M | $53.29 M |
| 05/23/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.30 | 105.60 K | $53.29 M |
| 05/22/2025 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.34 | 130.83 K | $52.53 M |
| 05/21/2025 | $1.40 | $1.39 (-0.71%) | $1.48 | $1.36 | 92.41 K | $53.29 M |
| 05/20/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 79.80 K | $54.44 M |
| 05/19/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.39 | 96.20 K | $55.21 M |
| 05/16/2025 | $1.45 | $1.45 (0%) | $1.51 | $1.42 | 97.13 K | $55.59 M |
| 05/15/2025 | $1.39 | $1.46 (5.04%) | $1.50 | $1.35 | 186.10 K | $55.98 M |
| 05/14/2025 | $1.43 | $1.37 (-4.2%) | $1.47 | $1.34 | 156.03 K | $52.53 M |
| 05/13/2025 | $1.48 | $1.43 (-3.38%) | $1.51 | $1.35 | 229.80 K | $54.83 M |
| 05/12/2025 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.43 | 153.55 K | $56.74 M |
| 05/09/2025 | $1.60 | $1.53 (-4.38%) | $1.64 | $1.50 | 72.95 K | $58.66 M |
| 05/08/2025 | $1.52 | $1.58 (3.95%) | $1.60 | $1.50 | 82.63 K | $60.58 M |
| 05/07/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.50 | 70.93 K | $58.66 M |
| 05/06/2025 | $1.71 | $1.58 (-7.6%) | $1.75 | $1.56 | 117.57 K | $60.58 M |
| 05/05/2025 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.67 | 82.20 K | $65.56 M |
| 05/02/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.74 | 83.20 K | $68.24 M |
| 05/01/2025 | $1.90 | $1.78 (-6.32%) | $1.95 | $1.75 | 69.80 K | $68.24 M |
| 04/30/2025 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.78 | 84.47 K | $70.93 M |
| 04/29/2025 | $1.91 | $1.99 (4.19%) | $2.09 | $1.91 | 95.83 K | $76.30 M |
| 04/28/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.87 | 58.08 K | $75.15 M |
| 04/25/2025 | $1.80 | $1.87 (3.89%) | $1.91 | $1.80 | 36.00 K | $71.70 M |
| 04/24/2025 | $1.75 | $1.85 (5.71%) | $1.88 | $1.73 | 71.63 K | $70.93 M |
| 04/23/2025 | $1.72 | $1.69 (-1.74%) | $1.73 | $1.65 | 53.30 K | $64.79 M |
| 04/22/2025 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.60 | 102.38 K | $64.41 M |
| 04/21/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.62 | 59.43 K | $65.56 M |
| 04/17/2025 | $1.88 | $1.74 (-7.45%) | $1.92 | $1.69 | 90.18 K | $66.71 M |
| 04/16/2025 | $1.80 | $1.82 (1.11%) | $1.87 | $1.76 | 33.10 K | $69.78 M |
| 04/15/2025 | $1.94 | $1.82 (-6.19%) | $2.05 | $1.82 | 66.44 K | $69.78 M |
| 04/14/2025 | $1.81 | $1.92 (6.08%) | $1.95 | $1.77 | 73.61 K | $73.61 M |
| 04/11/2025 | $1.64 | $1.81 (10.37%) | $1.83 | $1.64 | 77.70 K | $69.39 M |
| 04/10/2025 | $1.80 | $1.64 (-8.89%) | $1.82 | $1.60 | 97.30 K | $62.88 M |
| 04/09/2025 | $1.47 | $1.79 (21.77%) | $1.79 | $1.36 | 128.81 K | $68.63 M |
| 04/08/2025 | $1.64 | $1.47 (-10.37%) | $1.67 | $1.44 | 77.67 K | $56.36 M |
| 04/07/2025 | $1.37 | $1.56 (13.87%) | $1.59 | $1.29 | 231.31 K | $59.81 M |
| 04/04/2025 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.53 | 242.50 K | $62.49 M |
| 04/03/2025 | $1.94 | $1.82 (-6.19%) | $1.95 | $1.79 | 85.05 K | $69.78 M |
| 04/02/2025 | $1.93 | $1.99 (3.11%) | $2.02 | $1.88 | 97.48 K | $76.30 M |
| 04/01/2025 | $2.11 | $1.92 (-9%) | $2.11 | $1.82 | 198.49 K | $73.61 M |
| 03/31/2025 | $2.05 | $2.03 (-0.98%) | $2.06 | $1.76 | 230.24 K | $77.83 M |
| 03/28/2025 | $2.26 | $2.12 (-6.19%) | $2.31 | $2.09 | 139.20 K | $81.28 M |
| 03/27/2025 | $2.29 | $2.31 (0.87%) | $2.37 | $2.12 | 218.10 K | $88.56 M |
| 03/26/2025 | $2.22 | $2.18 (-1.8%) | $2.26 | $2.15 | 140.71 K | $83.58 M |
| 03/25/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.16 | 251.54 K | $86.26 M |
| 03/24/2025 | $2.28 | $2.29 (0.44%) | $2.36 | $2.16 | 473.44 K | $87.80 M |
| 03/21/2025 | $2.33 | $2.33 (0%) | $2.50 | $2.30 | 479.02 K | $89.33 M |
| 03/20/2025 | $2.28 | $2.36 (3.51%) | $2.38 | $2.12 | 504.30 K | $90.48 M |
| 03/19/2025 | $2.37 | $2.37 (0%) | $3.11 | $2.25 | 4.20 M | $90.87 M |
| 03/18/2025 | $2.19 | $2.20 (0.46%) | $2.26 | $2.04 | 238.22 K | $84.35 M |
| 03/17/2025 | $2.07 | $2.28 (10.14%) | $2.40 | $2.07 | 180.97 K | $87.41 M |
| 03/14/2025 | $2.33 | $2.13 (-8.58%) | $2.38 | $1.99 | 342.90 K | $81.66 M |
| 03/13/2025 | $2.33 | $2.25 (-3.43%) | $2.42 | $2.16 | 205.06 K | $86.26 M |
| 03/12/2025 | $2.52 | $2.43 (-3.57%) | $2.60 | $2.34 | 280.63 K | $93.17 M |
| 03/11/2025 | $3.07 | $2.47 (-19.54%) | $3.15 | $2.25 | 1.19 M | $94.70 M |
| 03/10/2025 | $3.27 | $2.97 (-9.17%) | $3.85 | $2.92 | 1.48 M | $113.87 M |
| 03/07/2025 | $2.75 | $3.37 (22.55%) | $3.44 | $2.68 | 2.51 M | $129.20 M |
| 03/06/2025 | $2.66 | $2.74 (3.01%) | $3.08 | $2.44 | 1.13 M | $105.05 M |
| 03/05/2025 | $3.18 | $2.73 (-14.15%) | $3.36 | $2.73 | 10.12 M | $104.67 M |
| 03/04/2025 | $3.50 | $2.70 (-22.86%) | $3.50 | $2.52 | 2.28 M | $103.52 M |
| 03/03/2025 | $2.40 | $3.75 (56.25%) | $6.83 | $2.37 | 146.91 M | $143.77 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.
