NASDAQ:BTAI | Historical Stock Price | BioXcel Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$2.97$12.92$56.22$244.55$1,063.782018-03-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$233.76$233.7642,731——
2019-12-30$166.56$166.5610,538——
2019-12-27$160.96$160.966,169——
2019-12-26$159.36$159.369,581——
2019-12-24$161.60$161.606,469——
2019-12-23$156.00$156.0026,713——
2019-12-20$132.96$132.9620,706——
2019-12-19$134.56$134.566,950——
2019-12-18$130.88$130.8814,013——
2019-12-17$138.72$138.7225,250——
2019-12-16$131.04$131.0434,169——
2019-12-13$108.64$108.647,919——
2019-12-12$100.96$100.964,319——
2019-12-11$94.72$94.729,525——
2019-12-10$97.92$97.928,294——
2019-12-09$98.56$98.566,419——
2019-12-06$105.60$105.605,213——
2019-12-05$101.60$101.604,631——
2019-12-04$99.20$99.207,006——
2019-12-03$106.72$106.728,638——
2019-12-02$98.88$98.886,350——
2019-11-29$99.52$99.526,131——
2019-11-27$101.60$101.605,894——
2019-11-26$107.52$107.5215,806——
2019-11-25$109.60$109.6017,594——
2019-11-22$96.48$96.487,513——
2019-11-21$96.32$96.3215,094——
2019-11-20$100.00$100.0027,581——
2019-11-19$103.04$103.0427,244——
2019-11-18$93.76$93.7626,125——
2019-11-15$82.40$82.408,906——
2019-11-14$69.76$69.765,594——
2019-11-13$73.28$73.288,019——
2019-11-12$71.20$71.209,031——
2019-11-11$65.76$65.762,506——
2019-11-08$65.28$65.283,531——
2019-11-07$64.80$64.803,831——
2019-11-06$66.24$66.244,088——
2019-11-05$69.12$69.121,519——
2019-11-04$67.84$67.843,031——
2019-11-01$68.16$68.168,281——
2019-10-31$66.56$66.564,256——
2019-10-30$67.20$67.205,556——
2019-10-29$70.40$70.403,275——
2019-10-28$69.12$69.125,725——
2019-10-25$73.28$73.287,950——
2019-10-24$76.80$76.805,656——
2019-10-23$80.00$80.002,444——
2019-10-22$80.64$80.646,975——
2019-10-21$83.68$83.685,088——
2019-10-18$84.80$84.803,869——
2019-10-17$92.80$92.805,881——
2019-10-16$99.68$99.684,544——
2019-10-15$100.16$100.163,256——
2019-10-14$98.40$98.401,213——
2019-10-11$99.84$99.841,856——
2019-10-10$97.44$97.443,538——
2019-10-09$99.52$99.527,381——
2019-10-08$97.28$97.285,100——
2019-10-07$103.36$103.365,931——
2019-10-04$100.80$100.805,200——
2019-10-03$95.52$95.526,231——
2019-10-02$103.36$103.362,431——
2019-10-01$102.56$102.567,038——
2019-09-30$112.64$112.6411,050——
2019-09-27$120.32$120.3214,769——
2019-09-26$120.00$120.0066,313——
2019-09-25$156.96$156.961,694——
2019-09-24$155.52$155.521,863——
2019-09-23$160.16$160.161,000——
2019-09-20$170.72$170.724,663——
2019-09-19$188.32$188.324,675——
2019-09-18$177.44$177.443,850——
2019-09-17$175.68$175.683,606——
2019-09-16$168.64$168.641,131——
2019-09-13$167.04$167.041,675——
2019-09-12$167.52$167.521,350——
2019-09-11$164.16$164.165,538——
2019-09-10$138.88$138.881,300——
2019-09-09$145.44$145.44413——
2019-09-06$149.60$149.60213——
2019-09-05$150.08$150.085,506——
2019-09-04$153.44$153.445,325——
2019-09-03$153.60$153.60538——
2019-08-30$156.96$156.961,806——
2019-08-29$159.84$159.841,631——
2019-08-28$148.48$148.48575——
2019-08-27$153.44$153.441,244——
2019-08-26$148.64$148.64800——
2019-08-23$145.92$145.921,688——
2019-08-22$145.92$145.921,775——
2019-08-21$140.16$140.161,238——
2019-08-20$135.84$135.84475——
2019-08-19$141.44$141.441,450——
2019-08-16$146.40$146.40519——
2019-08-15$138.72$138.72681——
2019-08-14$135.52$135.52513——
2019-08-13$140.96$140.961,669——
2019-08-12$132.08$132.081,363——
2019-08-09$135.28$135.28894——
2019-08-08$142.08$142.081,325——
2019-08-07$124.16$124.164,319——
2019-08-06$141.60$141.602,275——
2019-08-05$146.24$146.243,000——
2019-08-02$163.52$163.522,288——
2019-08-01$172.16$172.16569——
2019-07-31$172.32$172.32844——
2019-07-30$176.32$176.321,188——
2019-07-29$173.28$173.282,088——
2019-07-26$176.00$176.002,050——
2019-07-25$171.04$171.04669——
2019-07-24$174.40$174.401,644——
2019-07-23$172.32$172.321,588——
2019-07-22$169.60$169.604,606——
2019-07-19$168.64$168.64631——
2019-07-18$165.12$165.12381——
2019-07-17$168.48$168.481,481——
2019-07-16$165.76$165.76944——
2019-07-15$165.44$165.441,125——
2019-07-12$167.04$167.041,094——
2019-07-11$173.92$173.92713——
2019-07-10$175.04$175.04750——
2019-07-09$171.52$171.521,131——
2019-07-08$169.76$169.762,169——
2019-07-05$182.08$182.08938——
2019-07-03$182.40$182.40800——
2019-07-02$181.92$181.923,600——
2019-07-01$180.48$180.486,931——
2019-06-28$175.36$175.3642,875——
2019-06-27$175.36$175.361,538——
2019-06-26$167.84$167.841,513——
2019-06-25$167.84$167.842,688——
2019-06-24$175.04$175.041,569——
2019-06-21$176.32$176.322,063——
2019-06-20$174.72$174.722,469——
2019-06-19$177.44$177.442,256——
2019-06-18$174.56$174.561,688——
2019-06-17$174.24$174.242,225——
2019-06-14$174.40$174.402,131——
2019-06-13$174.80$174.801,844——
2019-06-12$176.00$176.002,719——
2019-06-11$172.96$172.961,719——
2019-06-10$174.24$174.243,113——
2019-06-07$175.20$175.202,506——
2019-06-06$176.00$176.001,750——
2019-06-05$174.24$174.241,394——
2019-06-04$172.80$172.801,088——
2019-06-03$162.88$162.884,931——
2019-05-31$171.04$171.041,031——
2019-05-30$174.08$174.081,506——
2019-05-29$167.84$167.841,981——
2019-05-28$169.60$169.60600——
2019-05-24$173.60$173.602,156——
2019-05-23$160.64$160.642,675——
2019-05-22$174.40$174.40988——
2019-05-21$176.00$176.001,350——
2019-05-20$176.00$176.001,513——
2019-05-17$174.40$174.401,219——
2019-05-16$174.88$174.881,038——
2019-05-15$171.84$171.843,769——
2019-05-14$171.36$171.361,863——
2019-05-13$156.00$156.002,781——
2019-05-10$182.88$182.882,169——
2019-05-09$172.96$172.962,663——
2019-05-08$188.64$188.642,988——
2019-05-07$173.28$173.281,556——
2019-05-06$167.20$167.201,275——
2019-05-03$166.88$166.882,619——
2019-05-02$165.76$165.763,031——
2019-05-01$165.76$165.762,013——
2019-04-30$169.92$169.922,769——
2019-04-29$184.00$184.002,400——
2019-04-26$175.04$175.043,063——
2019-04-25$166.88$166.881,338——
2019-04-24$172.00$172.003,319——
2019-04-23$160.80$160.802,538——
2019-04-22$158.40$158.401,913——
2019-04-18$155.52$155.521,406——
2019-04-17$154.08$154.081,813——
2019-04-16$159.52$159.522,125——
2019-04-15$163.04$163.041,469——
2019-04-12$168.96$168.961,800——
2019-04-11$162.56$162.561,406——
2019-04-10$164.16$164.162,544——
2019-04-09$167.20$167.201,213——
2019-04-08$167.20$167.201,394——
2019-04-05$163.84$163.842,200——
2019-04-04$163.20$163.202,781——
2019-04-03$151.36$151.363,988——
2019-04-02$143.84$143.846,000——
2019-04-01$152.96$152.961,681——
2019-03-29$158.24$158.242,331——
2019-03-28$163.36$163.362,188——
2019-03-27$152.48$152.484,838——
2019-03-26$146.72$146.721,094——
2019-03-25$148.80$148.801,669——
2019-03-22$146.88$146.882,188——
2019-03-21$149.12$149.122,269——
2019-03-20$157.28$157.282,519——
2019-03-19$164.00$164.004,688——
2019-03-18$165.28$165.287,113——
2019-03-15$155.04$155.042,438——
2019-03-14$151.84$151.841,069——
2019-03-13$149.92$149.921,019——
2019-03-12$149.44$149.442,963——
2019-03-11$138.50$138.504,350——
2019-03-08$124.32$124.323,013——
2019-03-07$126.56$126.563,094——
2019-03-06$133.12$133.123,888——
2019-03-05$135.52$135.525,206——
2019-03-04$142.72$142.722,250——
2019-03-01$140.64$140.645,394——
2019-02-28$135.68$135.682,094——
2019-02-27$137.28$137.284,169——
2019-02-26$140.80$140.804,556——
2019-02-25$132.00$132.004,081——
2019-02-22$130.08$130.082,869——
2019-02-21$128.96$128.962,325——
2019-02-20$131.84$131.846,006——
2019-02-19$141.28$141.281,725——
2019-02-15$138.88$138.8810,363——
2019-02-14$158.08$158.084,269——
2019-02-13$164.80$164.806,325——
2019-02-12$167.52$167.5215,363——
2019-02-11$158.40$158.407,438——
2019-02-08$153.60$153.6014,375——
2019-02-07$132.96$132.965,950——
2019-02-06$125.28$125.2811,175——
2019-02-05$105.60$105.608,250——
2019-02-04$95.20$95.206,494——
2019-02-01$86.08$86.082,306——
2019-01-31$85.76$85.76719——
2019-01-30$87.68$87.681,781——
2019-01-29$90.24$90.24738——
2019-01-28$90.40$90.405,544——
2019-01-25$88.48$88.481,056——
2019-01-24$88.00$88.001,119——
2019-01-23$91.20$91.201,438——
2019-01-22$91.68$91.685,000——
2019-01-18$93.76$93.761,781——
2019-01-17$89.76$89.76769——
2019-01-16$89.12$89.122,775——
2019-01-15$84.32$84.323,788——
2019-01-14$92.16$92.162,038——
2019-01-11$97.12$97.122,706——
2019-01-10$98.88$98.883,181——
2019-01-09$95.52$95.527,581——
2019-01-08$97.44$97.4411,438——
2019-01-07$85.12$85.1214,069——
2019-01-04$83.52$83.5220,431——
2019-01-03$80.32$80.32119,381——
2019-01-02$55.84$55.848,763——