BTQ Technologies Corp. - Common Stock (BTQ)
3.9700
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 7:34 AM EST
Historical Prices For BTQ Technologies Corp. - Common Stock (BTQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 4.10 | 4.18 | 3.81 | 3.97 | 3,274,856 | 3.97 |
| 1/27/2026 | 4.35 | 4.39 | 3.98 | 4.06 | 3,502,226 | 4.06 |
| 1/26/2026 | 4.63 | 4.68 | 4.33 | 4.36 | 2,342,417 | 4.36 |
| 1/23/2026 | 4.88 | 4.91 | 4.58 | 4.65 | 2,366,273 | 4.65 |
| 1/22/2026 | 5.02 | 5.13 | 4.91 | 4.91 | 1,518,770 | 4.91 |
| 1/21/2026 | 5.27 | 5.30 | 4.73 | 4.93 | 3,687,621 | 4.93 |
| 1/20/2026 | 5.33 | 5.50 | 5.24 | 5.27 | 2,045,541 | 5.27 |
| 1/16/2026 | 5.55 | 5.69 | 5.45 | 5.66 | 1,521,704 | 5.66 |
| 1/15/2026 | 5.58 | 5.69 | 5.38 | 5.54 | 1,571,592 | 5.54 |
| 1/14/2026 | 5.46 | 5.56 | 5.26 | 5.55 | 1,547,093 | 5.55 |
| 1/13/2026 | 5.77 | 5.77 | 5.35 | 5.52 | 1,916,538 | 5.52 |
| 1/12/2026 | 5.10 | 5.70 | 4.99 | 5.68 | 2,769,484 | 5.68 |
| 1/09/2026 | 5.18 | 5.36 | 5.06 | 5.09 | 1,962,850 | 5.09 |
| 1/08/2026 | 5.30 | 5.33 | 5.04 | 5.24 | 1,661,184 | 5.24 |
| 1/07/2026 | 5.57 | 5.69 | 5.34 | 5.39 | 1,382,841 | 5.39 |
| 1/06/2026 | 5.62 | 5.75 | 5.43 | 5.55 | 1,881,481 | 5.55 |
| 1/05/2026 | 5.39 | 5.76 | 5.36 | 5.47 | 2,624,516 | 5.47 |
| 1/02/2026 | 5.20 | 5.29 | 4.92 | 5.18 | 2,243,454 | 5.18 |
| 12/31/2025 | 5.10 | 5.22 | 4.95 | 5.12 | 3,271,002 | 5.12 |
| 12/30/2025 | 5.39 | 5.48 | 5.16 | 5.23 | 1,907,689 | 5.23 |
| 12/29/2025 | 5.60 | 5.72 | 5.13 | 5.56 | 4,078,602 | 5.56 |
| 12/26/2025 | 5.86 | 5.97 | 5.74 | 5.74 | 1,787,635 | 5.74 |
| 12/24/2025 | 5.95 | 6.02 | 5.79 | 5.98 | 1,147,714 | 5.98 |
| 12/23/2025 | 6.23 | 6.30 | 5.80 | 5.86 | 3,636,557 | 5.86 |
| 12/22/2025 | 6.45 | 6.56 | 6.18 | 6.40 | 3,510,044 | 6.40 |
| 12/19/2025 | 6.51 | 6.81 | 6.23 | 6.38 | 9,739,914 | 6.38 |
| 12/18/2025 | 6.39 | 6.95 | 6.39 | 6.46 | 2,685,099 | 6.46 |
| 12/17/2025 | 6.77 | 7.07 | 6.35 | 6.36 | 2,829,156 | 6.36 |
| 12/16/2025 | 6.13 | 7.06 | 6.10 | 6.61 | 3,942,991 | 6.61 |
| 12/15/2025 | 5.95 | 6.55 | 5.95 | 6.34 | 4,825,906 | 6.34 |
| 12/12/2025 | 6.34 | 6.34 | 5.84 | 5.90 | 2,917,183 | 5.90 |
| 12/11/2025 | 6.51 | 6.64 | 6.22 | 6.38 | 2,368,153 | 6.38 |
| 12/10/2025 | 6.67 | 6.91 | 6.38 | 6.64 | 2,042,733 | 6.64 |
| 12/09/2025 | 6.49 | 7.22 | 6.20 | 6.85 | 4,361,528 | 6.85 |
| 12/08/2025 | 6.54 | 6.67 | 6.19 | 6.60 | 2,058,467 | 6.60 |
| 12/05/2025 | 7.06 | 7.06 | 6.52 | 6.54 | 2,414,165 | 6.54 |
| 12/04/2025 | 6.58 | 7.19 | 6.40 | 7.11 | 2,991,482 | 7.11 |
| 12/03/2025 | 6.25 | 6.72 | 6.02 | 6.66 | 1,963,401 | 6.66 |
| 12/02/2025 | 6.60 | 6.78 | 6.11 | 6.12 | 2,501,116 | 6.12 |
| 12/01/2025 | 6.76 | 6.80 | 6.42 | 6.60 | 2,223,130 | 6.60 |
| 11/28/2025 | 6.93 | 7.34 | 6.82 | 7.03 | 2,057,662 | 7.03 |
| 11/26/2025 | 7.04 | 7.04 | 6.58 | 6.75 | 2,176,927 | 6.75 |
| 11/25/2025 | 6.89 | 7.07 | 6.53 | 6.86 | 2,534,653 | 6.86 |
| 11/24/2025 | 6.11 | 6.82 | 5.80 | 6.79 | 3,223,226 | 6.79 |
| 11/21/2025 | 6.11 | 6.25 | 5.46 | 5.99 | 3,671,682 | 5.99 |
| 11/20/2025 | 7.27 | 7.28 | 5.92 | 5.96 | 4,322,401 | 5.96 |
| 11/19/2025 | 7.45 | 7.50 | 6.48 | 6.91 | 4,588,957 | 6.91 |
| 11/18/2025 | 5.71 | 7.92 | 5.65 | 7.35 | 9,307,778 | 7.35 |
| 11/17/2025 | 5.60 | 6.06 | 5.48 | 5.89 | 3,520,020 | 5.89 |
| 11/14/2025 | 5.50 | 6.11 | 5.42 | 5.46 | 4,330,553 | 5.46 |
| 11/13/2025 | 6.33 | 6.50 | 5.76 | 6.01 | 4,356,861 | 6.01 |
| 11/12/2025 | 7.30 | 7.53 | 6.63 | 6.75 | 3,549,794 | 6.75 |
| 11/11/2025 | 6.99 | 7.47 | 6.70 | 7.12 | 3,894,428 | 7.12 |
| 11/10/2025 | 7.15 | 7.21 | 6.64 | 6.95 | 3,314,456 | 6.95 |
| 11/07/2025 | 6.02 | 6.66 | 5.81 | 6.64 | 3,689,895 | 6.64 |
| 11/06/2025 | 6.95 | 7.14 | 6.23 | 6.31 | 3,297,314 | 6.31 |
| 11/05/2025 | 6.54 | 7.38 | 6.25 | 7.29 | 3,369,771 | 7.29 |
| 11/04/2025 | 6.65 | 6.94 | 6.20 | 6.23 | 3,536,818 | 6.23 |
| 11/03/2025 | 7.89 | 7.95 | 6.85 | 7.02 | 4,268,156 | 7.02 |
| 10/31/2025 | 7.42 | 7.92 | 7.14 | 7.64 | 4,191,145 | 7.64 |
| 10/30/2025 | 7.70 | 7.80 | 7.15 | 7.35 | 5,698,115 | 7.35 |
| 10/29/2025 | 8.39 | 8.60 | 7.91 | 7.95 | 5,232,665 | 7.95 |