5 DAY PERFORMANCE
-14.60%
1 MONTH PERFORMANCE
+15.57%
3 MONTH PERFORMANCE
-47.98%
YEAR-TO-DATE PERFORMANCE
+15.57%
Black Titan Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.86 | $1.89 (1.61%) | $2.00 | $1.80 | 77.77 K | $7.29 B |
| 01/29/2026 | $1.90 | $1.91 (0.53%) | $1.97 | $1.86 | 140.50 K | $7.37 B |
| 01/28/2026 | $2.11 | $1.95 (-7.58%) | $2.13 | $1.94 | 198.83 K | $7.52 B |
| 01/27/2026 | $2.13 | $2.11 (-0.94%) | $2.30 | $2.10 | 235.92 K | $8.14 B |
| 01/26/2026 | $2.22 | $2.26 (1.8%) | $2.40 | $2.16 | 208.80 K | $8.72 B |
| 01/23/2026 | $2.33 | $2.30 (-1.29%) | $2.61 | $2.30 | 411.00 K | $8.87 B |
| 01/22/2026 | $2.08 | $2.46 (18.27%) | $2.50 | $2.08 | 682.60 K | $9.49 B |
| 01/21/2026 | $2.17 | $2.35 (8.29%) | $2.37 | $1.82 | 1.56 M | $9.07 B |
| 01/20/2026 | $2.75 | $2.39 (-13.09%) | $3.32 | $2.25 | 73.18 M | $9.22 B |
| 01/16/2026 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.68 | 77.23 K | $6.56 B |
| 01/15/2026 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.65 | 64.03 K | $6.37 B |
| 01/14/2026 | $1.56 | $1.71 (9.62%) | $1.74 | $1.54 | 101.03 K | $6.60 B |
| 01/13/2026 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.51 | 376.09 K | $5.83 B |
| 01/12/2026 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.55 | 184.54 K | $5.98 B |
| 01/09/2026 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.70 | 84.77 K | $6.56 B |
| 01/08/2026 | $1.77 | $1.73 (-2.26%) | $1.79 | $1.71 | 80.60 K | $6.67 B |
| 01/07/2026 | $1.70 | $1.81 (6.47%) | $1.86 | $1.69 | 153.40 K | $6.98 B |
| 01/06/2026 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.64 | 87.12 K | $6.56 B |
| 01/05/2026 | $1.95 | $1.69 (-13.33%) | $1.95 | $1.69 | 141.12 K | $6.52 B |
| 01/02/2026 | $1.67 | $1.83 (9.58%) | $1.85 | $1.67 | 102.40 K | $7.06 B |
| 12/31/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.64 | 69.30 K | $6.44 B |
| 12/30/2025 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.65 | 96.10 K | $6.44 B |
| 12/29/2025 | $1.84 | $1.62 (-11.96%) | $1.85 | $1.62 | 137.13 K | $6.25 B |
| 12/26/2025 | $1.99 | $1.77 (-11.06%) | $2.01 | $1.77 | 161.94 K | $6.83 B |
| 12/24/2025 | $2.03 | $1.97 (-2.96%) | $2.07 | $1.91 | 153.00 K | $7.60 B |
| 12/23/2025 | $2.19 | $2.06 (-5.94%) | $2.24 | $2.00 | 106.41 K | $7.95 B |
| 12/22/2025 | $2.19 | $2.19 (0%) | $2.44 | $2.15 | 220.30 K | $8.45 B |
| 12/19/2025 | $2.06 | $2.12 (2.91%) | $2.30 | $2.06 | 248.43 K | $8.18 B |
| 12/18/2025 | $2.22 | $2.06 (-7.21%) | $2.39 | $2.05 | 246.80 K | $7.95 B |
| 12/17/2025 | $2.26 | $2.20 (-2.65%) | $2.36 | $2.20 | 190.73 K | $8.49 B |
| 12/16/2025 | $2.55 | $2.35 (-7.84%) | $2.69 | $2.29 | 281.04 K | $9.07 B |
| 12/15/2025 | $2.90 | $2.64 (-8.97%) | $2.90 | $2.51 | 509.01 K | $10.18 B |
| 12/12/2025 | $3.71 | $2.75 (-25.88%) | $3.71 | $2.65 | 2.02 M | $10.61 B |
| 12/11/2025 | $8.95 | $4.12 (-53.97%) | $10.05 | $4.00 | 51.59 M | $15.89 B |
| 12/10/2025 | $3.17 | $3.32 (4.73%) | $3.39 | $3.01 | 33.59 K | $12.81 B |
| 12/09/2025 | $3.20 | $3.27 (2.19%) | $3.39 | $2.98 | 38.10 K | $12.62 B |
| 12/08/2025 | $3.29 | $3.08 (-6.38%) | $3.29 | $3.01 | 23.10 K | $11.88 B |
| 12/05/2025 | $3.36 | $3.18 (-5.36%) | $3.72 | $3.18 | 61.66 K | $12.27 B |
| 12/04/2025 | $3.45 | $3.34 (-3.19%) | $3.49 | $3.33 | 10.77 K | $12.89 B |
| 12/03/2025 | $3.23 | $3.42 (5.88%) | $3.59 | $3.15 | 77.11 K | $13.19 B |
| 12/02/2025 | $3.00 | $3.13 (4.33%) | $3.19 | $3.00 | 18.89 K | $12.08 B |
| 12/01/2025 | $3.05 | $2.90 (-4.92%) | $3.11 | $2.90 | 14.14 K | $11.19 B |
| 11/28/2025 | $3.04 | $3.08 (1.32%) | $3.10 | $3.04 | 3.20 K | $11.88 B |
| 11/26/2025 | $2.96 | $3.13 (5.74%) | $3.15 | $2.95 | 7.80 K | $12.08 B |
| 11/25/2025 | $2.98 | $3.06 (2.68%) | $3.09 | $2.98 | 20.50 K | $11.81 B |
| 11/24/2025 | $3.00 | $3.00 (0%) | $3.03 | $2.92 | 8.69 K | $11.57 B |
| 11/21/2025 | $2.95 | $2.92 (-1.02%) | $2.99 | $2.81 | 25.80 K | $11.27 B |
| 11/20/2025 | $3.22 | $2.95 (-8.39%) | $3.23 | $2.93 | 20.97 K | $11.38 B |
| 11/19/2025 | $3.06 | $3.13 (2.29%) | $3.20 | $3.06 | 15.74 K | $12.08 B |
| 11/18/2025 | $3.11 | $3.06 (-1.61%) | $3.21 | $3.03 | 32.41 K | $11.81 B |
| 11/17/2025 | $3.30 | $3.06 (-7.27%) | $3.31 | $3.01 | 16.83 K | $11.81 B |
| 11/14/2025 | $3.17 | $3.30 (4.1%) | $3.40 | $3.17 | 34.65 K | $12.73 B |
| 11/13/2025 | $3.52 | $3.21 (-8.81%) | $3.67 | $3.19 | 71.50 K | $12.38 B |
| 11/12/2025 | $3.50 | $3.41 (-2.57%) | $3.72 | $3.40 | 31.05 K | $13.16 B |
| 11/11/2025 | $3.43 | $3.46 (0.87%) | $3.53 | $3.36 | 17.34 K | $13.35 B |
| 11/10/2025 | $3.22 | $3.42 (6.21%) | $3.45 | $3.09 | 70.55 K | $13.19 B |
| 11/07/2025 | $3.21 | $3.26 (1.56%) | $3.32 | $3.02 | 38.74 K | $16.49 B |
| 11/06/2025 | $3.27 | $3.23 (-1.22%) | $3.38 | $3.15 | 51.30 K | $16.34 B |
| 11/05/2025 | $3.15 | $3.26 (3.49%) | $3.40 | $3.14 | 29.03 K | $16.49 B |
| 11/04/2025 | $3.59 | $3.19 (-11.14%) | $3.71 | $3.15 | 51.18 K | $16.14 B |
| 11/03/2025 | $3.77 | $3.53 (-6.37%) | $3.80 | $3.47 | 32.12 K | $17.86 B |
| 10/31/2025 | $3.80 | $3.71 (-2.37%) | $3.85 | $3.64 | 57.53 K | $18.77 B |
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.