BTQ Technologies Corp. - Common Stock (BTQ)
3.1000
-0.1300 (-4.02%)
NASDAQ · Last Trade: Mar 4th, 1:59 AM EST
Historical Prices For BTQ Technologies Corp. - Common Stock (BTQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 2.98 | 3.23 | 2.95 | 3.10 | 1,440,456 | 3.10 |
| 3/02/2026 | 2.96 | 3.29 | 2.95 | 3.23 | 1,910,372 | 3.23 |
| 2/27/2026 | 3.43 | 3.58 | 3.15 | 3.33 | 2,881,821 | 3.33 |
| 2/26/2026 | 3.56 | 3.83 | 3.43 | 3.81 | 4,888,983 | 3.81 |
| 2/25/2026 | 2.80 | 3.37 | 2.79 | 3.26 | 5,143,985 | 3.26 |
| 2/24/2026 | 2.36 | 2.65 | 2.32 | 2.52 | 1,730,207 | 2.52 |
| 2/23/2026 | 2.49 | 2.49 | 2.35 | 2.38 | 1,448,267 | 2.38 |
| 2/20/2026 | 2.53 | 2.63 | 2.46 | 2.55 | 2,249,850 | 2.55 |
| 2/19/2026 | 2.49 | 2.60 | 2.42 | 2.57 | 1,262,031 | 2.57 |
| 2/18/2026 | 2.60 | 2.66 | 2.48 | 2.56 | 1,377,523 | 2.56 |
| 2/17/2026 | 2.70 | 2.72 | 2.50 | 2.54 | 1,752,776 | 2.54 |
| 2/13/2026 | 2.77 | 2.87 | 2.75 | 2.78 | 1,249,773 | 2.78 |
| 2/12/2026 | 2.91 | 2.99 | 2.60 | 2.72 | 1,886,255 | 2.72 |
| 2/11/2026 | 3.09 | 3.10 | 2.70 | 2.92 | 1,944,534 | 2.92 |
| 2/10/2026 | 3.28 | 3.37 | 2.99 | 3.01 | 3,130,736 | 3.01 |
| 2/09/2026 | 2.92 | 3.25 | 2.75 | 3.17 | 3,509,014 | 3.17 |
| 2/06/2026 | 2.50 | 2.93 | 2.45 | 2.83 | 4,688,182 | 2.83 |
| 2/05/2026 | 2.67 | 2.77 | 2.28 | 2.30 | 2,969,644 | 2.30 |
| 2/04/2026 | 2.97 | 2.97 | 2.60 | 2.76 | 2,274,552 | 2.76 |
| 2/03/2026 | 3.23 | 3.28 | 2.78 | 2.94 | 3,738,310 | 2.94 |
| 2/02/2026 | 3.42 | 3.50 | 3.15 | 3.21 | 2,704,121 | 3.21 |
| 1/30/2026 | 3.68 | 3.78 | 3.33 | 3.35 | 2,871,266 | 3.35 |
| 1/29/2026 | 3.92 | 3.94 | 3.57 | 3.82 | 2,319,757 | 3.82 |
| 1/28/2026 | 4.10 | 4.18 | 3.81 | 3.97 | 3,276,786 | 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 | 3,687,721 | 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 | 4,359,801 | 6.85 |
| 12/08/2025 | 6.54 | 6.67 | 6.19 | 6.60 | 2,062,523 | 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 |