Black Titan Corp - Ordinary Shares (BTTC)
0.9300
-0.0403 (-4.15%)
NASDAQ· Last Trade: Jun 7th, 8:50 AM EDT
Historical Prices For Black Titan Corp - Ordinary Shares (BTTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 0.99 | 0.99 | 0.93 | 0.93 | 34,477 | 0.93 |
| 6/04/2026 | 0.93 | 0.99 | 0.93 | 0.97 | 35,186 | 0.97 |
| 6/03/2026 | 0.97 | 0.99 | 0.95 | 0.95 | 33,224 | 0.95 |
| 6/02/2026 | 0.99 | 1.03 | 0.93 | 0.93 | 42,663 | 0.93 |
| 6/01/2026 | 0.95 | 1.04 | 0.95 | 1.00 | 41,841 | 1.00 |
| 5/29/2026 | 1.01 | 1.04 | 0.93 | 0.93 | 53,700 | 0.93 |
| 5/28/2026 | 1.01 | 1.06 | 1.00 | 1.01 | 25,562 | 1.01 |
| 5/27/2026 | 1.11 | 1.11 | 1.03 | 1.03 | 58,300 | 1.03 |
| 5/26/2026 | 1.11 | 1.11 | 1.06 | 1.08 | 26,533 | 1.08 |
| 5/22/2026 | 1.12 | 1.13 | 1.07 | 1.10 | 28,066 | 1.10 |
| 5/21/2026 | 1.14 | 1.14 | 1.11 | 1.11 | 15,051 | 1.11 |
| 5/20/2026 | 1.13 | 1.17 | 1.07 | 1.12 | 26,730 | 1.12 |
| 5/19/2026 | 1.20 | 1.22 | 1.10 | 1.14 | 28,098 | 1.14 |
| 5/18/2026 | 1.25 | 1.27 | 1.13 | 1.23 | 34,073 | 1.23 |
| 5/15/2026 | 1.25 | 1.29 | 1.23 | 1.23 | 17,956 | 1.23 |
| 5/14/2026 | 1.27 | 1.34 | 1.24 | 1.28 | 29,063 | 1.28 |
| 5/13/2026 | 1.36 | 1.36 | 1.21 | 1.27 | 51,692 | 1.27 |
| 5/12/2026 | 1.32 | 1.34 | 1.26 | 1.28 | 14,495 | 1.28 |
| 5/11/2026 | 1.32 | 1.37 | 1.30 | 1.33 | 20,615 | 1.33 |
| 5/08/2026 | 1.38 | 1.40 | 1.35 | 1.39 | 26,149 | 1.39 |
| 5/07/2026 | 1.35 | 1.37 | 1.33 | 1.37 | 23,074 | 1.37 |
| 5/06/2026 | 1.23 | 1.41 | 1.22 | 1.35 | 83,907 | 1.35 |
| 5/05/2026 | 1.25 | 1.25 | 1.21 | 1.22 | 8,934 | 1.22 |
| 5/04/2026 | 1.27 | 1.27 | 1.22 | 1.23 | 17,900 | 1.23 |
| 5/01/2026 | 1.25 | 1.28 | 1.22 | 1.23 | 19,122 | 1.23 |
| 4/30/2026 | 1.24 | 1.26 | 1.21 | 1.23 | 16,866 | 1.23 |
| 4/29/2026 | 1.27 | 1.29 | 1.25 | 1.28 | 24,703 | 1.28 |
| 4/28/2026 | 1.31 | 1.31 | 1.28 | 1.30 | 6,753 | 1.30 |
| 4/27/2026 | 1.37 | 1.37 | 1.31 | 1.31 | 18,480 | 1.31 |
| 4/24/2026 | 1.30 | 1.33 | 1.29 | 1.33 | 13,549 | 1.33 |
| 4/23/2026 | 1.39 | 1.39 | 1.33 | 1.34 | 25,665 | 1.34 |
| 4/22/2026 | 1.39 | 1.41 | 1.38 | 1.40 | 23,289 | 1.40 |
| 4/21/2026 | 1.42 | 1.47 | 1.38 | 1.39 | 26,439 | 1.39 |
| 4/20/2026 | 1.49 | 1.49 | 1.38 | 1.43 | 22,197 | 1.43 |
| 4/17/2026 | 1.48 | 1.54 | 1.47 | 1.48 | 44,409 | 1.48 |
| 4/16/2026 | 1.47 | 1.57 | 1.45 | 1.47 | 61,730 | 1.47 |
| 4/15/2026 | 1.51 | 1.55 | 1.47 | 1.54 | 46,844 | 1.54 |
| 4/14/2026 | 1.50 | 1.50 | 1.46 | 1.50 | 14,303 | 1.50 |
| 4/13/2026 | 1.43 | 1.49 | 1.41 | 1.44 | 36,918 | 1.44 |
| 4/10/2026 | 1.28 | 1.55 | 1.26 | 1.42 | 114,160 | 1.42 |
| 4/09/2026 | 1.31 | 1.31 | 1.25 | 1.27 | 20,967 | 1.27 |
| 4/08/2026 | 1.31 | 1.31 | 1.26 | 1.27 | 20,529 | 1.27 |
| 4/07/2026 | 1.33 | 1.33 | 1.29 | 1.29 | 41,313 | 1.29 |
| 4/06/2026 | 1.33 | 1.35 | 1.32 | 1.34 | 15,388 | 1.34 |
| 4/02/2026 | 1.34 | 1.42 | 1.32 | 1.33 | 43,236 | 1.33 |
| 4/01/2026 | 1.38 | 1.42 | 1.37 | 1.42 | 33,606 | 1.42 |
| 3/31/2026 | 1.41 | 1.44 | 1.31 | 1.40 | 111,433 | 1.40 |
| 3/30/2026 | 1.25 | 1.80 | 1.25 | 1.55 | 746,337 | 1.55 |
| 3/27/2026 | 1.31 | 1.34 | 1.21 | 1.26 | 30,685 | 1.26 |
| 3/26/2026 | 1.32 | 1.32 | 1.27 | 1.30 | 13,943 | 1.30 |
| 3/25/2026 | 1.25 | 1.34 | 1.25 | 1.32 | 26,166 | 1.32 |
| 3/24/2026 | 1.27 | 1.28 | 1.25 | 1.27 | 13,465 | 1.27 |
| 3/23/2026 | 1.29 | 1.30 | 1.25 | 1.29 | 20,457 | 1.29 |
| 3/20/2026 | 1.37 | 1.37 | 1.29 | 1.29 | 83,301 | 1.29 |
| 3/19/2026 | 1.30 | 1.35 | 1.30 | 1.35 | 50,084 | 1.35 |
| 3/18/2026 | 1.40 | 1.41 | 1.29 | 1.30 | 33,511 | 1.30 |
| 3/17/2026 | 1.43 | 1.45 | 1.40 | 1.42 | 17,342 | 1.42 |
| 3/16/2026 | 1.47 | 1.47 | 1.44 | 1.45 | 17,315 | 1.45 |
| 3/13/2026 | 1.48 | 1.50 | 1.46 | 1.48 | 13,772 | 1.48 |
| 3/12/2026 | 1.49 | 1.49 | 1.45 | 1.48 | 9,305 | 1.48 |
| 3/11/2026 | 1.47 | 1.50 | 1.45 | 1.50 | 70,869 | 1.50 |
| 3/10/2026 | 1.48 | 1.53 | 1.47 | 1.50 | 34,827 | 1.50 |
| 3/09/2026 | 1.46 | 1.51 | 1.40 | 1.50 | 24,011 | 1.50 |