5 DAY PERFORMANCE
+13.31%
1 MONTH PERFORMANCE
+9.40%
Black Titan Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.45 | $3.40 (-1.45%) | $3.50 | $3.34 | 4.22 K | $13.37 B |
| 12/03/2025 | $3.23 | $3.42 (5.88%) | $3.59 | $3.14 | 77.10 K | $13.19 B |
| 12/02/2025 | $3.00 | $3.13 (4.33%) | $3.19 | $3.00 | 18.80 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 |
| 10/30/2025 | $3.79 | $3.77 (-0.53%) | $3.86 | $3.74 | 27.10 K | $19.07 B |
| 10/29/2025 | $4.02 | $3.90 (-2.99%) | $4.08 | $3.90 | 39.00 K | $19.73 B |
| 10/28/2025 | $4.13 | $4.03 (-2.42%) | $4.34 | $4.02 | 52.94 K | $20.39 B |
| 10/27/2025 | $4.46 | $4.18 (-6.28%) | $4.54 | $4.13 | 95.50 K | $21.15 B |
| 10/24/2025 | $4.25 | $4.39 (3.29%) | $5.09 | $4.11 | 254.67 K | $22.21 B |
| 10/23/2025 | $4.04 | $4.21 (4.21%) | $4.41 | $4.03 | 73.41 K | $21.30 B |
| 10/22/2025 | $4.28 | $4.15 (-3.04%) | $4.33 | $4.00 | 91.10 K | $21.00 B |
| 10/21/2025 | $4.75 | $4.36 (-8.21%) | $4.81 | $4.25 | 80.80 K | $22.06 B |
| 10/20/2025 | $5.10 | $4.67 (-8.43%) | $5.63 | $4.56 | 179.90 K | $23.63 B |
| 10/17/2025 | $4.62 | $5.01 (8.44%) | $5.85 | $4.57 | 295.30 K | $25.35 B |
| 10/16/2025 | $5.61 | $4.89 (-12.83%) | $5.79 | $4.88 | 135.23 K | $24.74 B |
| 10/15/2025 | $6.02 | $5.62 (-6.64%) | $6.10 | $5.60 | 102.84 K | $28.43 B |
| 10/14/2025 | $6.56 | $6.01 (-8.38%) | $6.65 | $5.83 | 154.00 K | $30.41 B |
| 10/13/2025 | $6.62 | $6.70 (1.21%) | $6.93 | $6.56 | 134.00 K | $33.90 B |
| 10/10/2025 | $6.37 | $6.62 (3.92%) | $7.30 | $6.37 | 173.01 K | $33.49 B |
| 10/09/2025 | $7.63 | $6.91 (-9.44%) | $7.84 | $6.19 | 369.50 K | $34.96 B |
| 10/08/2025 | $8.10 | $8.00 (-1.23%) | $8.89 | $7.75 | 195.83 K | $40.48 B |
| 10/07/2025 | $9.00 | $8.55 (-5%) | $9.31 | $8.20 | 559.52 K | $43.26 B |
| 10/06/2025 | $11.00 | $10.05 (-8.64%) | $11.30 | $9.83 | 2.82 M | $50.85 B |
| 10/03/2025 | $17.50 | $9.25 (-47.14%) | $23.48 | $8.80 | 2.86 M | $46.80 B |
| 10/02/2025 | $6.00 | $23.98 (299.67%) | $39.00 | $5.48 | 3.84 M | $121.33 B |
| 10/01/2025 | $4.80 | $4.61 (-3.96%) | $4.80 | $4.55 | 3.36 M | $23.32 B |
| 09/30/2025 | $4.20 | $4.79 (14.05%) | $4.79 | $4.15 | 58.23 K | $24.23 B |
| 09/29/2025 | $4.07 | $4.26 (4.67%) | $4.30 | $4.07 | 10.88 K | $21.55 B |
| 09/26/2025 | $4.10 | $4.15 (1.22%) | $4.20 | $4.10 | 8.55 K | $21.00 B |
| 09/25/2025 | $4.10 | $4.03 (-1.71%) | $4.10 | $4.03 | 4.10 K | $20.39 B |
| 09/24/2025 | $4.21 | $4.28 (1.66%) | $4.34 | $4.17 | 3.92 K | $21.65 B |
| 09/23/2025 | $4.31 | $4.21 (-2.32%) | $4.33 | $4.17 | 3.92 K | $21.30 B |
| 09/22/2025 | $4.21 | $4.21 (0%) | $4.21 | $4.21 | 951 | $21.30 B |
| 09/19/2025 | $4.29 | $4.31 (0.47%) | $4.70 | $4.21 | 31.39 K | $21.81 B |
| 09/18/2025 | $4.28 | $4.18 (-2.34%) | $4.28 | $4.17 | 2.98 K | $21.15 B |
| 09/17/2025 | $4.42 | $4.28 (-3.17%) | $4.42 | $4.26 | 11.43 K | $21.65 B |
| 09/16/2025 | $4.29 | $4.33 (0.93%) | $4.40 | $4.29 | 15.80 K | $21.91 B |
| 09/15/2025 | $4.29 | $4.40 (2.56%) | $4.55 | $3.90 | 21.70 K | $22.26 B |
| 09/12/2025 | $4.32 | $4.29 (-0.69%) | $4.33 | $4.25 | 6.81 K | $21.71 B |
| 09/11/2025 | $4.38 | $4.30 (-1.83%) | $4.43 | $4.25 | 18.88 K | $21.76 B |
| 09/10/2025 | $4.11 | $4.45 (8.27%) | $4.64 | $4.08 | 39.67 K | $22.51 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.