BTQ Technologies Corp. - Common Stock (BTQ)
5.6750
-0.2150 (-3.65%)
NASDAQ· Last Trade: Jun 21st, 5:41 AM EDT
Historical Prices For BTQ Technologies Corp. - Common Stock (BTQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/18/2026 | 2.92 | 2.92 | 2.80 | 2.82 | 1,579,174 | 2.82 |
| 5/15/2026 | 3.09 | 3.10 | 2.90 | 2.93 | 2,603,278 | 2.93 |
| 5/14/2026 | 3.11 | 3.34 | 2.99 | 3.23 | 2,022,620 | 3.23 |
| 5/13/2026 | 3.16 | 3.24 | 3.06 | 3.14 | 1,396,764 | 3.14 |
| 5/12/2026 | 3.24 | 3.38 | 3.03 | 3.20 | 2,301,967 | 3.20 |
| 5/11/2026 | 3.03 | 3.34 | 2.95 | 3.21 | 2,670,240 | 3.21 |
| 5/08/2026 | 3.24 | 3.25 | 3.05 | 3.11 | 1,249,316 | 3.11 |
| 5/07/2026 | 3.30 | 3.42 | 3.03 | 3.20 | 2,764,816 | 3.20 |
| 5/06/2026 | 2.91 | 3.48 | 2.86 | 3.42 | 4,839,742 | 3.42 |
| 5/05/2026 | 3.01 | 3.02 | 2.78 | 2.85 | 2,847,491 | 2.85 |
| 5/04/2026 | 2.87 | 3.15 | 2.82 | 2.99 | 1,970,108 | 2.99 |
| 5/01/2026 | 2.89 | 2.93 | 2.72 | 2.88 | 1,598,436 | 2.88 |
| 4/30/2026 | 2.75 | 2.89 | 2.69 | 2.85 | 1,345,359 | 2.85 |
| 4/29/2026 | 2.80 | 2.83 | 2.69 | 2.76 | 1,283,131 | 2.76 |
| 4/28/2026 | 2.90 | 2.94 | 2.77 | 2.86 | 1,618,100 | 2.86 |
| 4/27/2026 | 3.04 | 3.08 | 2.91 | 2.95 | 1,397,807 | 2.95 |
| 4/24/2026 | 3.20 | 3.22 | 3.00 | 3.09 | 1,423,418 | 3.09 |
| 4/23/2026 | 3.40 | 3.47 | 3.11 | 3.13 | 2,402,618 | 3.13 |
| 4/22/2026 | 3.34 | 3.56 | 3.24 | 3.49 | 2,735,905 | 3.49 |
| 4/21/2026 | 3.46 | 3.72 | 3.30 | 3.30 | 2,320,601 | 3.30 |
| 4/20/2026 | 3.39 | 3.62 | 3.33 | 3.46 | 3,063,310 | 3.46 |
| 4/17/2026 | 3.78 | 3.84 | 3.50 | 3.52 | 3,061,705 | 3.52 |
| 4/16/2026 | 3.73 | 3.81 | 3.25 | 3.63 | 5,382,488 | 3.63 |
| 4/15/2026 | 3.17 | 3.54 | 3.15 | 3.51 | 5,360,583 | 3.51 |
| 4/14/2026 | 2.85 | 3.13 | 2.73 | 2.99 | 5,189,624 | 2.99 |
| 4/13/2026 | 2.33 | 2.70 | 2.30 | 2.66 | 1,756,587 | 2.66 |
| 4/10/2026 | 2.38 | 2.55 | 2.38 | 2.38 | 1,675,490 | 2.38 |
| 4/09/2026 | 2.42 | 2.45 | 2.29 | 2.37 | 1,766,310 | 2.37 |
| 4/08/2026 | 2.55 | 2.65 | 2.40 | 2.41 | 2,409,440 | 2.41 |
| 4/07/2026 | 2.41 | 2.41 | 2.22 | 2.30 | 2,197,542 | 2.30 |
| 4/06/2026 | 2.58 | 2.62 | 2.42 | 2.43 | 1,388,736 | 2.43 |
| 4/02/2026 | 2.40 | 2.58 | 2.40 | 2.55 | 1,725,168 | 2.55 |
| 4/01/2026 | 2.84 | 2.85 | 2.52 | 2.59 | 2,506,155 | 2.59 |
| 3/31/2026 | 2.27 | 2.69 | 2.27 | 2.67 | 3,824,061 | 2.67 |
| 3/30/2026 | 2.15 | 2.27 | 2.09 | 2.16 | 2,304,025 | 2.16 |
| 3/27/2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2,086,732 | 2.15 |
| 3/26/2026 | 2.32 | 2.40 | 2.28 | 2.35 | 1,433,449 | 2.35 |
| 3/25/2026 | 2.40 | 2.50 | 2.33 | 2.37 | 1,507,873 | 2.37 |
| 3/24/2026 | 2.36 | 2.40 | 2.26 | 2.35 | 1,971,888 | 2.35 |
| 3/23/2026 | 2.43 | 2.55 | 2.30 | 2.40 | 1,926,536 | 2.40 |