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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$739.20$739.2027,969——
2020-12-30$787.52$787.5217,544——
2020-12-29$755.20$755.2028,669——
2020-12-28$808.64$808.6440,775——
2020-12-24$845.28$845.2810,694——
2020-12-23$864.16$864.1620,138——
2020-12-22$858.88$858.8830,069——
2020-12-21$855.20$855.2036,881——
2020-12-18$820.16$820.1663,431——
2020-12-17$809.44$809.4430,219——
2020-12-16$740.64$740.6417,744——
2020-12-15$741.12$741.1215,669——
2020-12-14$741.76$741.7633,688——
2020-12-11$689.76$689.7620,913——
2020-12-10$708.16$708.1626,650——
2020-12-09$679.36$679.3633,719——
2020-12-08$736.80$736.8018,613——
2020-12-07$742.40$742.4020,656——
2020-12-04$731.20$731.2012,981——
2020-12-03$726.88$726.8822,263——
2020-12-02$722.56$722.5631,344——
2020-12-01$681.76$681.7629,794——
2020-11-30$704.00$704.0024,113——
2020-11-27$713.44$713.4419,788——
2020-11-25$714.40$714.4015,006——
2020-11-24$708.96$708.9626,194——
2020-11-23$733.92$733.9244,175——
2020-11-20$792.32$792.3216,050——
2020-11-19$774.40$774.4035,225——
2020-11-18$789.92$789.9233,788——
2020-11-17$827.84$827.8415,838——
2020-11-16$862.08$862.0817,356——
2020-11-13$868.48$868.4817,919——
2020-11-12$880.96$880.9624,794——
2020-11-11$905.28$905.2824,738——
2020-11-10$879.04$879.0426,056——
2020-11-09$892.32$892.3226,869——
2020-11-06$849.12$849.1217,481——
2020-11-05$859.04$859.0426,075——
2020-11-04$869.60$869.6036,700——
2020-11-03$811.36$811.3639,531——
2020-11-02$747.04$747.0420,425——
2020-10-30$731.04$731.0419,856——
2020-10-29$752.80$752.8018,175——
2020-10-28$727.36$727.3640,181——
2020-10-27$769.44$769.4420,081——
2020-10-26$743.68$743.6818,669——
2020-10-23$744.32$744.3219,250——
2020-10-22$730.40$730.4025,219——
2020-10-21$713.92$713.9256,500——
2020-10-20$731.36$731.3640,844——
2020-10-19$748.96$748.9650,319——
2020-10-16$827.20$827.2020,731——
2020-10-15$818.72$818.7221,913——
2020-10-14$830.40$830.4025,850——
2020-10-13$871.52$871.5233,250——
2020-10-12$814.72$814.7231,919——
2020-10-09$768.32$768.3217,025——
2020-10-08$760.96$760.9624,288——
2020-10-07$804.48$804.4833,856——
2020-10-06$775.20$775.2035,469——
2020-10-05$779.84$779.8440,988——
2020-10-02$720.00$720.0039,481——
2020-10-01$719.52$719.5239,244——
2020-09-30$693.76$693.7635,213——
2020-09-29$688.64$688.6430,769——
2020-09-28$678.56$678.5625,731——
2020-09-25$690.24$690.2430,888——
2020-09-24$668.64$668.6428,963——
2020-09-23$672.80$672.8029,700——
2020-09-22$708.32$708.3229,119——
2020-09-21$689.76$689.7638,694——
2020-09-18$774.40$774.4067,931——
2020-09-17$772.64$772.6418,756——
2020-09-16$773.60$773.6023,019——
2020-09-15$772.80$772.8020,506——
2020-09-14$769.28$769.2841,350——
2020-09-11$719.04$719.0418,994——
2020-09-10$703.36$703.3626,894——
2020-09-09$710.08$710.0823,113——
2020-09-08$672.80$672.8020,150——
2020-09-04$656.80$656.8031,769——
2020-09-03$680.32$680.3243,163——
2020-09-02$739.84$739.8474,944——
2020-09-01$652.00$652.0022,975——
2020-08-31$652.00$652.0026,975——
2020-08-28$631.36$631.3622,281——
2020-08-27$637.76$637.7617,438——
2020-08-26$625.60$625.6022,775——
2020-08-25$623.36$623.3624,988——
2020-08-24$599.04$599.0431,356——
2020-08-21$627.84$627.8454,419——
2020-08-20$658.88$658.8821,319——
2020-08-19$670.56$670.5644,275——
2020-08-18$673.44$673.4462,519——
2020-08-17$681.76$681.76106,300——
2020-08-14$600.32$600.32166,931——
2020-08-13$715.36$715.3627,875——
2020-08-12$706.88$706.8836,350——
2020-08-11$693.44$693.4434,781——
2020-08-10$722.72$722.7233,850——
2020-08-07$777.76$777.7651,844——
2020-08-06$721.44$721.4440,506——
2020-08-05$716.80$716.8041,263——
2020-08-04$750.08$750.0829,813——
2020-08-03$755.84$755.8445,388——
2020-07-31$725.76$725.7681,269——
2020-07-30$775.52$775.5271,781——
2020-07-29$766.40$766.40204,113——
2020-07-28$840.64$840.64110,200——
2020-07-27$983.68$983.6828,763——
2020-07-24$972.16$972.1628,156——
2020-07-23$985.44$985.4434,669——
2020-07-22$1,034.08$1,034.0831,769——
2020-07-21$1,013.12$1,013.1264,694——
2020-07-20$966.72$966.72171,906——
2020-07-17$847.84$847.8424,450——
2020-07-16$796.32$796.3212,194——
2020-07-15$808.00$808.0025,231——
2020-07-14$831.52$831.5218,038——
2020-07-13$798.08$798.0821,581——
2020-07-10$833.92$833.9231,350——
2020-07-09$829.92$829.9231,394——
2020-07-08$854.72$854.7225,494——
2020-07-07$799.68$799.6824,963——
2020-07-06$768.48$768.4831,869——
2020-07-02$834.56$834.5620,819——
2020-07-01$855.84$855.8422,125——
2020-06-30$848.16$848.1635,138——
2020-06-29$812.16$812.1639,169——
2020-06-26$889.60$889.6059,706——
2020-06-25$927.20$927.2022,481——
2020-06-24$909.60$909.6037,619——
2020-06-23$939.36$939.3642,025——
2020-06-22$911.52$911.5232,688——
2020-06-19$842.40$842.40100,225——
2020-06-18$877.60$877.6022,725——
2020-06-17$863.20$863.2020,250——
2020-06-16$847.68$847.6819,031——
2020-06-15$845.12$845.1245,388——
2020-06-12$761.12$761.1214,106——
2020-06-11$734.40$734.4030,594——
2020-06-10$811.04$811.0421,294——
2020-06-09$806.08$806.0822,194——
2020-06-08$794.08$794.0816,219——
2020-06-05$763.52$763.5216,075——
2020-06-04$785.76$785.7640,231——
2020-06-03$722.24$722.2412,638——
2020-06-02$737.60$737.6027,675——
2020-06-01$756.96$756.9619,206——
2020-05-29$744.96$744.9643,713——
2020-05-28$688.00$688.0024,613——
2020-05-27$736.80$736.8030,188——
2020-05-26$735.84$735.8426,294——
2020-05-22$782.56$782.5626,413——
2020-05-21$795.84$795.8418,938——
2020-05-20$804.80$804.8019,550——
2020-05-19$768.80$768.8024,856——
2020-05-18$798.08$798.0823,375——
2020-05-15$754.56$754.5628,375——
2020-05-14$733.60$733.6027,075——
2020-05-13$689.12$689.1236,931——
2020-05-12$650.88$650.8829,413——
2020-05-11$688.16$688.1632,775——
2020-05-08$646.56$646.5626,881——
2020-05-07$609.12$609.1222,600——
2020-05-06$618.24$618.2424,625——
2020-05-05$614.88$614.8844,013——
2020-05-04$585.92$585.9217,250——
2020-05-01$560.00$560.0024,906——
2020-04-30$592.00$592.0024,900——
2020-04-29$586.56$586.5644,800——
2020-04-28$529.92$529.9230,131——
2020-04-27$519.68$519.6829,631——
2020-04-24$493.92$493.9222,775——
2020-04-23$482.08$482.0816,269——
2020-04-22$462.56$462.5625,994——
2020-04-21$440.32$440.3226,719——
2020-04-20$450.56$450.5627,063——
2020-04-17$469.92$469.9242,450——
2020-04-16$440.00$440.0045,931——
2020-04-15$382.72$382.7229,756——
2020-04-14$400.32$400.3228,725——
2020-04-13$380.80$380.8024,838——
2020-04-09$371.52$371.5222,406——
2020-04-08$340.96$340.9624,913——
2020-04-07$314.72$314.7222,906——
2020-04-06$321.92$321.9226,606——
2020-04-03$281.92$281.9226,006——
2020-04-02$300.00$300.0025,225——
2020-04-01$328.32$328.3226,563——
2020-03-31$357.60$357.6022,513——
2020-03-30$388.96$388.9628,981——
2020-03-27$390.88$390.8830,100——
2020-03-26$355.68$355.6825,238——
2020-03-25$325.12$325.1226,931——
2020-03-24$294.08$294.0830,869——
2020-03-23$283.84$283.8417,100——
2020-03-20$276.16$276.1629,013——
2020-03-19$293.60$293.6032,700——
2020-03-18$257.76$257.7635,438——
2020-03-17$282.40$282.4044,869——
2020-03-16$236.64$236.6475,469——
2020-03-13$318.56$318.5655,569——
2020-03-12$337.12$337.1271,831——
2020-03-11$471.68$471.6831,531——
2020-03-10$508.48$508.4840,081——
2020-03-09$466.24$466.2440,019——
2020-03-06$528.96$528.9634,888——
2020-03-05$514.72$514.7267,263——
2020-03-04$479.36$479.3653,419——
2020-03-03$502.40$502.4051,919——
2020-03-02$503.68$503.6874,931——
2020-02-28$600.00$600.0048,106——
2020-02-27$521.12$521.1254,675——
2020-02-26$519.68$519.6853,081——
2020-02-25$475.68$475.6838,550——
2020-02-24$515.20$515.2050,619——
2020-02-21$558.24$558.2456,925——
2020-02-20$547.20$547.20173,031——
2020-02-19$658.24$658.2462,063——
2020-02-18$633.44$633.44131,025——
2020-02-14$591.52$591.52293,244——
2020-02-13$381.60$381.60102,000——
2020-02-12$302.40$302.4022,175——
2020-02-11$343.36$343.3612,688——
2020-02-10$338.88$338.8820,981——
2020-02-07$320.00$320.0017,731——
2020-02-06$320.00$320.0018,825——
2020-02-05$319.68$319.6840,031——
2020-02-04$277.60$277.6016,794——
2020-02-03$275.68$275.6815,781——
2020-01-31$265.12$265.1211,050——
2020-01-30$279.20$279.2011,756——
2020-01-29$279.20$279.2011,913——
2020-01-28$286.72$286.7211,063——
2020-01-27$278.40$278.4013,456——
2020-01-24$279.84$279.8411,656——
2020-01-23$270.56$270.5617,325——
2020-01-22$275.04$275.0410,975——
2020-01-21$277.44$277.447,919——
2020-01-17$266.72$266.7212,638——
2020-01-16$279.20$279.2032,131——
2020-01-15$253.92$253.9215,275——
2020-01-14$244.80$244.8012,513——
2020-01-13$248.80$248.8022,319——
2020-01-10$227.84$227.8431,638——
2020-01-09$196.16$196.1625,281——
2020-01-08$213.44$213.4429,969——
2020-01-07$250.08$250.0814,838——
2020-01-06$256.64$256.6428,313——
2020-01-03$267.36$267.36121,256——
2020-01-02$217.60$217.6026,319——