Black Titan Corp - Ordinary Shares (BTTC)
2.7900
-1.3300 (-32.28%)
NASDAQ · Last Trade: Dec 12th, 3:12 PM EST
Historical Prices For Black Titan Corp - Ordinary Shares (BTTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/11/2025 | 8.95 | 10.05 | 4.00 | 4.12 | 51,499,688 | 4.12 |
| 12/10/2025 | 3.17 | 3.38 | 3.01 | 3.31 | 33,379 | 3.31 |
| 12/09/2025 | 3.20 | 3.39 | 2.98 | 3.27 | 38,087 | 3.27 |
| 12/08/2025 | 3.29 | 3.29 | 3.01 | 3.08 | 17,298 | 3.08 |
| 12/05/2025 | 3.36 | 3.72 | 3.18 | 3.18 | 61,661 | 3.18 |
| 12/04/2025 | 3.45 | 3.49 | 3.33 | 3.34 | 10,506 | 3.34 |
| 12/03/2025 | 3.23 | 3.59 | 3.15 | 3.42 | 77,076 | 3.42 |
| 12/02/2025 | 3.00 | 3.19 | 3.00 | 3.13 | 18,475 | 3.13 |
| 12/01/2025 | 3.05 | 3.11 | 2.90 | 2.90 | 13,217 | 2.90 |
| 11/28/2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3,196 | 3.08 |
| 11/26/2025 | 2.96 | 3.15 | 2.95 | 3.13 | 7,758 | 3.13 |
| 11/25/2025 | 2.98 | 3.09 | 2.98 | 3.06 | 20,453 | 3.06 |
| 11/24/2025 | 3.00 | 3.03 | 2.92 | 3.00 | 8,616 | 3.00 |
| 11/21/2025 | 2.95 | 2.99 | 2.81 | 2.92 | 25,772 | 2.92 |
| 11/20/2025 | 3.22 | 3.23 | 2.93 | 2.95 | 20,970 | 2.95 |
| 11/19/2025 | 3.06 | 3.20 | 3.06 | 3.13 | 15,384 | 3.13 |
| 11/18/2025 | 3.11 | 3.21 | 3.03 | 3.06 | 32,208 | 3.06 |
| 11/17/2025 | 3.30 | 3.31 | 3.01 | 3.06 | 16,828 | 3.06 |
| 11/14/2025 | 3.17 | 3.40 | 3.17 | 3.30 | 34,654 | 3.30 |
| 11/13/2025 | 3.52 | 3.67 | 3.19 | 3.21 | 71,482 | 3.21 |
| 11/12/2025 | 3.50 | 3.71 | 3.40 | 3.41 | 30,994 | 3.41 |
| 11/11/2025 | 3.43 | 3.53 | 3.36 | 3.46 | 17,327 | 3.46 |
| 11/10/2025 | 3.22 | 3.44 | 3.09 | 3.42 | 70,516 | 3.42 |
| 11/07/2025 | 3.21 | 3.32 | 3.02 | 3.26 | 38,735 | 3.26 |
| 11/06/2025 | 3.27 | 3.38 | 3.15 | 3.23 | 51,262 | 3.23 |
| 11/05/2025 | 3.15 | 3.40 | 3.14 | 3.26 | 29,010 | 3.26 |
| 11/04/2025 | 3.59 | 3.71 | 3.15 | 3.19 | 50,887 | 3.19 |
| 11/03/2025 | 3.77 | 3.80 | 3.47 | 3.53 | 31,190 | 3.53 |
| 10/31/2025 | 3.80 | 3.85 | 3.64 | 3.71 | 57,531 | 3.71 |
| 10/30/2025 | 3.79 | 3.85 | 3.74 | 3.77 | 26,787 | 3.77 |
| 10/29/2025 | 4.02 | 4.08 | 3.90 | 3.90 | 39,001 | 3.90 |
| 10/28/2025 | 4.13 | 4.34 | 4.02 | 4.03 | 52,707 | 4.03 |
| 10/27/2025 | 4.46 | 4.54 | 4.13 | 4.18 | 93,910 | 4.18 |
| 10/24/2025 | 4.25 | 5.09 | 4.11 | 4.39 | 254,667 | 4.39 |
| 10/23/2025 | 4.04 | 4.41 | 4.03 | 4.21 | 73,404 | 4.21 |
| 10/22/2025 | 4.28 | 4.33 | 4.00 | 4.15 | 91,090 | 4.15 |
| 10/21/2025 | 4.75 | 4.81 | 4.25 | 4.36 | 80,399 | 4.36 |
| 10/20/2025 | 5.10 | 5.63 | 4.56 | 4.67 | 179,850 | 4.67 |
| 10/17/2025 | 4.62 | 5.85 | 4.57 | 5.01 | 295,303 | 5.01 |
| 10/16/2025 | 5.61 | 5.79 | 4.88 | 4.89 | 134,627 | 4.89 |
| 10/15/2025 | 6.02 | 6.10 | 5.60 | 5.62 | 102,228 | 5.62 |
| 10/14/2025 | 6.55 | 6.65 | 5.83 | 6.01 | 152,417 | 6.01 |
| 10/13/2025 | 6.62 | 6.93 | 6.56 | 6.70 | 133,724 | 6.70 |
| 10/09/2025 | 8.00 | 0.00 | 8.00 | 6.91 | 0 | 6.91 |
| 10/08/2025 | 10.05 | 0.00 | 10.05 | 8.00 | 0 | 8.00 |
| 10/06/2025 | 9.25 | 0.00 | 10.05 | 10.05 | 5,625 | 10.05 |
| 10/03/2025 | 23.98 | 0.00 | 23.98 | 9.25 | 0 | 9.25 |
| 10/02/2025 | 0.00 | 0.00 | 23.98 | 23.98 | 0 | 23.98 |