BTQ Technologies Corp. - Common Stock (BTQ)
3.5300
-0.1700 (-4.59%)
NASDAQ· Last Trade: Aug 19th, 3:09 PM EDT
Historical Prices For BTQ Technologies Corp. - Common Stock (BTQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 3.67 | 3.80 | 3.59 | 3.70 | 2,168,660 | 3.70 |
| 8/17/2026 | 4.00 | 4.07 | 3.82 | 3.85 | 1,622,118 | 3.85 |
| 8/14/2026 | 4.30 | 4.34 | 4.00 | 4.06 | 1,720,010 | 4.06 |
| 8/13/2026 | 4.38 | 4.49 | 4.06 | 4.11 | 2,020,752 | 4.11 |
| 8/12/2026 | 4.58 | 4.58 | 4.23 | 4.35 | 1,747,536 | 4.35 |
| 8/11/2026 | 3.98 | 4.50 | 3.98 | 4.43 | 2,928,027 | 4.43 |
| 8/10/2026 | 4.05 | 4.07 | 3.91 | 3.94 | 1,309,337 | 3.94 |
| 8/07/2026 | 4.04 | 4.16 | 3.91 | 4.10 | 1,592,372 | 4.10 |
| 8/06/2026 | 3.95 | 4.11 | 3.88 | 4.00 | 773,588 | 4.00 |
| 8/05/2026 | 3.93 | 4.07 | 3.87 | 4.03 | 1,466,979 | 4.03 |
| 8/04/2026 | 4.00 | 4.03 | 3.84 | 3.98 | 1,546,914 | 3.98 |
| 8/03/2026 | 3.46 | 3.85 | 3.40 | 3.83 | 1,184,432 | 3.83 |
| 7/31/2026 | 3.60 | 3.66 | 3.40 | 3.47 | 1,081,098 | 3.47 |
| 7/30/2026 | 3.25 | 3.54 | 3.25 | 3.54 | 1,371,797 | 3.54 |
| 7/29/2026 | 3.41 | 3.48 | 3.16 | 3.16 | 1,465,619 | 3.16 |
| 7/28/2026 | 3.37 | 3.52 | 3.28 | 3.45 | 1,107,933 | 3.45 |
| 7/27/2026 | 3.40 | 3.65 | 3.40 | 3.49 | 1,218,924 | 3.49 |
| 7/24/2026 | 3.33 | 3.40 | 3.21 | 3.33 | 1,190,262 | 3.33 |
| 7/23/2026 | 3.37 | 3.52 | 3.32 | 3.33 | 1,338,085 | 3.33 |
| 7/22/2026 | 3.38 | 3.73 | 3.38 | 3.46 | 1,777,961 | 3.46 |
| 7/21/2026 | 3.23 | 3.52 | 3.23 | 3.45 | 1,547,769 | 3.45 |
| 7/20/2026 | 3.28 | 3.36 | 3.13 | 3.23 | 1,379,489 | 3.23 |
| 7/17/2026 | 3.19 | 3.44 | 3.12 | 3.30 | 1,614,285 | 3.30 |
| 7/16/2026 | 3.38 | 3.40 | 3.23 | 3.37 | 2,156,178 | 3.37 |
| 7/15/2026 | 3.52 | 3.62 | 3.35 | 3.47 | 1,477,462 | 3.47 |
| 7/14/2026 | 3.57 | 3.59 | 3.42 | 3.45 | 1,642,002 | 3.45 |
| 7/13/2026 | 3.63 | 3.63 | 3.38 | 3.53 | 2,784,928 | 3.53 |
| 7/10/2026 | 3.96 | 4.00 | 3.65 | 3.72 | 2,300,559 | 3.72 |
| 7/09/2026 | 4.03 | 4.03 | 3.80 | 3.81 | 2,017,904 | 3.81 |
| 7/08/2026 | 4.06 | 4.26 | 3.84 | 3.96 | 2,515,421 | 3.96 |
| 7/07/2026 | 4.62 | 4.62 | 4.07 | 4.17 | 3,114,388 | 4.17 |
| 7/06/2026 | 4.95 | 5.05 | 4.46 | 4.62 | 2,928,791 | 4.62 |
| 7/02/2026 | 5.36 | 5.58 | 4.76 | 4.82 | 3,493,263 | 4.82 |
| 7/01/2026 | 5.24 | 5.67 | 5.16 | 5.30 | 3,561,322 | 5.30 |
| 6/30/2026 | 5.50 | 5.74 | 5.27 | 5.39 | 3,165,364 | 5.39 |
| 6/29/2026 | 5.33 | 5.71 | 5.15 | 5.57 | 3,118,648 | 5.57 |
| 6/26/2026 | 5.06 | 5.38 | 5.01 | 5.14 | 2,784,289 | 5.14 |
| 6/25/2026 | 5.61 | 5.68 | 5.07 | 5.42 | 3,347,747 | 5.42 |
| 6/24/2026 | 5.75 | 5.79 | 5.28 | 5.50 | 4,679,853 | 5.50 |
| 6/23/2026 | 4.48 | 5.89 | 4.47 | 5.87 | 14,461,379 | 5.87 |
| 6/22/2026 | 5.05 | 5.15 | 4.26 | 4.44 | 10,273,154 | 4.44 |
| 6/18/2026 | 6.36 | 6.40 | 5.28 | 5.67 | 15,799,020 | 5.67 |
| 6/17/2026 | 5.53 | 6.22 | 5.51 | 5.89 | 7,914,751 | 5.89 |
| 6/16/2026 | 5.20 | 5.62 | 5.08 | 5.33 | 5,415,075 | 5.33 |
| 6/15/2026 | 4.42 | 5.87 | 4.40 | 5.35 | 12,869,852 | 5.35 |
| 6/12/2026 | 4.51 | 4.69 | 4.12 | 4.16 | 2,845,510 | 4.16 |
| 6/11/2026 | 4.13 | 4.57 | 4.02 | 4.40 | 3,222,974 | 4.40 |
| 6/10/2026 | 4.00 | 4.45 | 4.00 | 4.17 | 2,316,114 | 4.17 |
| 6/09/2026 | 4.33 | 4.54 | 3.85 | 4.07 | 2,780,125 | 4.07 |
| 6/08/2026 | 4.38 | 4.46 | 4.20 | 4.30 | 2,274,849 | 4.30 |
| 6/05/2026 | 4.73 | 4.83 | 3.98 | 4.07 | 4,839,334 | 4.07 |
| 6/04/2026 | 4.51 | 5.13 | 4.42 | 4.83 | 5,617,279 | 4.83 |
| 6/03/2026 | 4.46 | 4.64 | 4.05 | 4.24 | 4,721,018 | 4.24 |
| 6/02/2026 | 4.34 | 4.81 | 4.33 | 4.59 | 4,039,451 | 4.59 |
| 6/01/2026 | 4.61 | 4.95 | 4.44 | 4.54 | 3,011,024 | 4.54 |
| 5/29/2026 | 0.00 | 4.93 | 4.38 | 4.82 | 3,770,551 | 4.82 |
| 5/28/2026 | 3.76 | 4.99 | 3.75 | 4.74 | 7,235,293 | 4.74 |
| 5/27/2026 | 3.94 | 4.05 | 3.66 | 3.89 | 3,169,917 | 3.89 |
| 5/26/2026 | 3.86 | 4.13 | 3.84 | 4.04 | 4,430,728 | 4.04 |
| 5/22/2026 | 3.37 | 4.32 | 3.32 | 3.78 | 8,624,876 | 3.78 |
| 5/21/2026 | 3.01 | 3.39 | 2.96 | 3.38 | 4,337,236 | 3.38 |
| 5/20/2026 | 2.80 | 2.92 | 2.71 | 2.82 | 1,307,446 | 2.82 |
| 5/19/2026 | 2.80 | 2.81 | 2.63 | 2.73 | 2,170,903 | 2.73 |