Black Titan Corp - Ordinary Shares (BTTC)

Last Price0.3047

Change-0.0143 (-4.48%)

NASDAQ · Last Trade: Nov 10th, 11:41 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Black Titan Corp - Ordinary Shares (BTTC)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	0.29	0.34	0.28	0.32	428,967	0.32
11/06/2026	0.29	0.31	0.28	0.28	99,597	0.28
11/05/2026	0.32	0.33	0.28	0.28	122,221	0.28
11/04/2026	0.31	0.34	0.31	0.32	291,080	0.32
11/03/2026	0.31	0.32	0.30	0.31	130,963	0.31
11/02/2026	0.33	0.33	0.31	0.31	91,725	0.31
10/30/2026	0.35	0.36	0.32	0.32	208,377	0.32
10/29/2026	0.34	0.37	0.33	0.35	183,449	0.35
10/28/2026	0.35	0.35	0.33	0.34	71,484	0.34
10/27/2026	0.36	0.37	0.34	0.35	123,846	0.35
10/26/2026	0.37	0.38	0.36	0.36	64,884	0.36
10/23/2026	0.37	0.37	0.36	0.37	69,868	0.37
10/22/2026	0.39	0.39	0.36	0.36	308,804	0.36
10/21/2026	0.38	0.41	0.38	0.38	1,282,183	0.38
10/20/2026	0.36	0.38	0.35	0.37	155,470	0.37
10/19/2026	0.36	0.38	0.35	0.35	192,353	0.35
10/16/2026	0.40	0.40	0.37	0.37	168,187	0.37
10/15/2026	0.41	0.41	0.37	0.39	529,188	0.39
10/14/2026	0.42	0.45	0.41	0.42	369,542	0.42
10/13/2026	0.48	0.49	0.44	0.44	434,262	0.44
10/12/2026	0.49	0.54	0.47	0.49	1,196,345	0.49
10/09/2026	0.49	0.50	0.46	0.48	462,734	0.48
10/08/2026	0.50	0.51	0.49	0.49	374,425	0.49
10/07/2026	0.53	0.54	0.50	0.51	645,596	0.51
10/06/2026	0.61	0.61	0.56	0.57	1,231,976	0.57
10/05/2026	0.77	0.90	0.60	0.63	32,637,911	0.63
10/02/2026	0.61	0.68	0.59	0.65	4,190,243	0.65
10/01/2026	0.62	0.83	0.60	0.63	94,370,402	0.63
9/30/2026	0.52	0.68	0.48	0.52	65,607,609	0.52
9/29/2026	0.42	0.47	0.41	0.46	1,785,680	0.46
9/28/2026	0.47	0.48	0.43	0.43	616,308	0.43
9/25/2026	0.53	0.56	0.49	0.50	830,172	0.50
9/24/2026	0.52	0.58	0.52	0.54	908,595	0.54
9/23/2026	0.57	0.60	0.51	0.55	1,708,270	0.55
9/22/2026	0.62	0.63	0.52	0.57	7,903,699	0.57
9/21/2026	0.64	0.98	0.57	0.79	422,895,485	0.79
9/18/2026	0.38	0.43	0.35	0.36	48,287,097	0.36
9/17/2026	0.35	0.39	0.35	0.38	317,133	0.38
9/16/2026	0.35	0.35	0.34	0.35	81,309	0.35
9/15/2026	0.38	0.38	0.35	0.36	80,095	0.36
9/14/2026	0.37	0.38	0.35	0.38	131,044	0.38
9/11/2026	0.38	0.38	0.35	0.36	70,031	0.36
9/10/2026	0.38	0.39	0.35	0.37	137,242	0.37
9/09/2026	0.41	0.41	0.38	0.39	80,410	0.39
9/08/2026	0.42	0.42	0.40	0.40	80,748	0.40
9/04/2026	0.42	0.44	0.42	0.42	66,715	0.42
9/03/2026	0.43	0.44	0.41	0.43	118,572	0.43
9/02/2026	0.40	0.43	0.40	0.42	181,203	0.42
9/01/2026	0.41	0.41	0.40	0.40	113,612	0.40
8/31/2026	0.41	0.43	0.40	0.41	155,012	0.41
8/28/2026	0.47	0.48	0.42	0.44	663,799	0.44
8/27/2026	0.47	0.49	0.46	0.47	295,900	0.47
8/26/2026	0.49	0.51	0.48	0.49	461,848	0.49
8/25/2026	0.54	0.54	0.51	0.52	789,473	0.52
8/24/2026	0.57	0.60	0.55	0.57	1,376,028	0.57
8/21/2026	0.57	0.63	0.57	0.60	1,895,190	0.60
8/20/2026	0.57	0.64	0.55	0.61	24,933,703	0.61
8/19/2026	0.58	0.64	0.57	0.60	13,733,902	0.60
8/18/2026	0.58	0.61	0.56	0.60	227,862	0.60
8/17/2026	0.55	0.61	0.54	0.60	326,963	0.60
8/14/2026	0.60	0.62	0.56	0.61	627,627	0.61
8/13/2026	0.67	0.71	0.56	0.64	24,530,985	0.64
8/12/2026	0.77	0.80	0.72	0.73	16,571	0.73
8/11/2026	0.77	0.79	0.76	0.77	15,631	0.77
8/10/2026	0.81	0.82	0.78	0.80	3,458	0.80