Black Titan Corporation BTTC
NASDAQ · United States · Technology Services
$0.6190+0.10 (+19.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.63 | +21.85% | $0.62 | $0.83 | $0.60 | 90.16M |
| 2026-09-30 | $0.52 | +12.31% | $0.52 | $0.68 | $0.49 | 65.40M |
| 2026-09-29 | $0.46 | +6.68% | $0.42 | $0.47 | $0.41 | 1.79M |
| 2026-09-28 | $0.43 | -12.85% | $0.47 | $0.48 | $0.43 | 613.10K |
| 2026-09-25 | $0.50 | -7.95% | $0.53 | $0.56 | $0.49 | 830.20K |
| 2026-09-24 | $0.54 | -1.46% | $0.52 | $0.58 | $0.52 | 910.80K |
| 2026-09-23 | $0.55 | -3.00% | $0.57 | $0.60 | $0.51 | 1.74M |
| 2026-09-22 | $0.57 | -28.81% | $0.62 | $0.63 | $0.51 | 7.94M |
| 2026-09-21 | $0.80 | +117.81% | $0.64 | $0.98 | $0.57 | 423.17M |
| 2026-09-18 | $0.37 | -3.44% | $0.38 | $0.44 | $0.35 | 48.29M |
| 2026-09-17 | $0.38 | +7.39% | $0.35 | $0.39 | $0.35 | 316.50K |
| 2026-09-16 | $0.35 | -1.95% | $0.35 | $0.35 | $0.34 | 80.90K |
| 2026-09-15 | $0.36 | -5.53% | $0.38 | $0.38 | $0.35 | 76.20K |
| 2026-09-14 | $0.38 | +4.40% | $0.37 | $0.38 | $0.35 | 131.00K |
| 2026-09-11 | $0.36 | -0.82% | $0.38 | $0.38 | $0.35 | 70.00K |
| 2026-09-10 | $0.37 | -5.90% | $0.38 | $0.39 | $0.35 | 129.50K |
| 2026-09-09 | $0.39 | -2.50% | $0.41 | $0.41 | $0.38 | 80.40K |
| 2026-09-08 | $0.40 | -4.76% | $0.42 | $0.42 | $0.40 | 79.50K |
| 2026-09-04 | $0.42 | -2.33% | $0.42 | $0.44 | $0.42 | 66.70K |
| 2026-09-03 | $0.43 | +1.65% | $0.43 | $0.44 | $0.41 | 118.40K |
| 2026-09-02 | $0.42 | +5.22% | $0.40 | $0.43 | $0.40 | 177.80K |
| 2026-09-01 | $0.40 | -2.90% | $0.41 | $0.41 | $0.40 | 113.10K |
| 2026-08-31 | $0.41 | -5.69% | $0.41 | $0.43 | $0.40 | 153.30K |
| 2026-08-28 | $0.44 | -6.79% | $0.47 | $0.47 | $0.42 | 663.80K |
| 2026-08-27 | $0.47 | -3.68% | $0.47 | $0.49 | $0.46 | 290.50K |
| 2026-08-26 | $0.49 | -6.14% | $0.49 | $0.51 | $0.48 | 464.70K |
| 2026-08-25 | $0.52 | -7.95% | $0.54 | $0.55 | $0.51 | 794.20K |
| 2026-08-24 | $0.57 | -5.82% | $0.57 | $0.60 | $0.55 | 1.40M |
| 2026-08-21 | $0.60 | -1.64% | $0.57 | $0.63 | $0.57 | 1.90M |
| 2026-08-20 | $0.61 | +1.66% | $0.57 | $0.64 | $0.55 | 25.03M |
| 2026-08-19 | $0.60 | +0.17% | $0.58 | $0.64 | $0.57 | 14.06M |
| 2026-08-18 | $0.60 | +0.17% | $0.58 | $0.61 | $0.56 | 228.60K |
| 2026-08-17 | $0.60 | -1.80% | $0.55 | $0.61 | $0.54 | 327.70K |
| 2026-08-14 | $0.61 | -4.09% | $0.60 | $0.62 | $0.56 | 627.60K |
| 2026-08-13 | $0.64 | -13.23% | $0.67 | $0.71 | $0.56 | 24.55M |
| 2026-08-12 | $0.73 | -5.17% | $0.77 | $0.80 | $0.72 | 16.60K |
| 2026-08-11 | $0.77 | -3.01% | $0.77 | $0.79 | $0.76 | 15.60K |
| 2026-08-10 | $0.80 | -0.38% | $0.81 | $0.82 | $0.78 | 3.50K |
| 2026-08-07 | $0.80 | +4.58% | $0.77 | $0.85 | $0.76 | 18.40K |
| 2026-08-06 | $0.76 | -0.26% | $0.77 | $0.78 | $0.75 | 13.80K |
| 2026-08-05 | $0.77 | +3.09% | $0.74 | $0.77 | $0.74 | 14.90K |
| 2026-08-04 | $0.74 | +1.09% | $0.75 | $0.76 | $0.72 | 5.00K |
| 2026-08-03 | $0.74 | +7.13% | $0.69 | $0.77 | $0.69 | 11.70K |
| 2026-07-31 | $0.69 | -0.29% | $0.69 | $0.73 | $0.65 | 19.00K |
| 2026-07-30 | $0.69 | -1.57% | $0.68 | $0.70 | $0.64 | 20.30K |
| 2026-07-29 | $0.70 | -0.71% | $0.70 | $0.74 | $0.68 | 32.90K |
| 2026-07-28 | $0.70 | -11.10% | $0.82 | $0.85 | $0.68 | 61.40K |
| 2026-07-27 | $0.79 | -11.20% | $0.95 | $0.95 | $0.79 | 18.10K |
| 2026-07-24 | $0.89 | -0.56% | $0.90 | $1.02 | $0.86 | 23.30K |
| 2026-07-23 | $0.90 | -1.97% | $0.92 | $0.98 | $0.88 | 18.30K |
| 2026-07-22 | $0.92 | -12.76% | $1.04 | $1.04 | $0.92 | 9.80K |
| 2026-07-21 | $1.05 | +2.44% | $1.05 | $1.11 | $0.99 | 61.80K |
| 2026-07-20 | $1.02 | +11.90% | $0.92 | $1.03 | $0.88 | 44.40K |
| 2026-07-17 | $0.92 | +0.66% | $0.92 | $0.93 | $0.88 | 38.10K |
| 2026-07-16 | $0.91 | +15.48% | $0.79 | $0.91 | $0.79 | 58.40K |
| 2026-07-15 | $0.79 | -1.50% | $0.82 | $0.82 | $0.76 | 67.10K |
| 2026-07-14 | $0.80 | +5.82% | $0.80 | $1.00 | $0.79 | 536.30K |
| 2026-07-13 | $0.76 | -0.79% | $0.79 | $0.79 | $0.76 | 13.50K |
| 2026-07-10 | $0.76 | -5.11% | $0.79 | $0.80 | $0.76 | 15.00K |
| 2026-07-09 | $0.80 | 0.00% | $0.80 | $0.80 | $0.77 | 13.60K |
| 2026-07-08 | $0.80 | +6.08% | $0.75 | $0.82 | $0.75 | 44.80K |
| 2026-07-07 | $0.76 | +0.66% | $0.76 | $0.78 | $0.75 | 15.40K |
| 2026-07-06 | $0.75 | +1.62% | $0.75 | $0.76 | $0.75 | 20.90K |
| 2026-07-02 | $0.74 | -1.73% | $0.75 | $0.76 | $0.73 | 17.20K |
| 2026-07-01 | $0.75 | +1.62% | $0.74 | $0.77 | $0.74 | 13.40K |
| 2026-06-30 | $0.74 | -1.98% | $0.74 | $0.76 | $0.73 | 14.10K |
| 2026-06-29 | $0.76 | -2.45% | $0.74 | $0.77 | $0.74 | 13.90K |
| 2026-06-26 | $0.77 | +0.26% | $0.74 | $0.77 | $0.74 | 32.40K |
| 2026-06-25 | $0.77 | -3.13% | $0.78 | $0.78 | $0.76 | 34.30K |
| 2026-06-24 | $0.80 | +0.13% | $0.75 | $0.80 | $0.73 | 38.60K |
| 2026-06-23 | $0.80 | +1.27% | $0.77 | $0.80 | $0.75 | 32.70K |
| 2026-06-22 | $0.79 | +4.65% | $0.73 | $0.81 | $0.73 | 53.80K |
| 2026-06-18 | $0.75 | -8.29% | $0.75 | $0.80 | $0.73 | 108.90K |
| 2026-06-17 | $0.82 | +18.67% | $0.68 | $0.85 | $0.68 | 447.40K |
| 2026-06-16 | $0.69 | -18.80% | $0.73 | $0.84 | $0.68 | 8.60M |
| 2026-06-15 | $0.85 | -5.23% | $0.89 | $0.94 | $0.85 | 40.10K |
| 2026-06-12 | $0.90 | -8.83% | $1.00 | $1.00 | $0.88 | 73.50K |
| 2026-06-11 | $0.99 | -5.74% | $1.04 | $1.08 | $0.92 | 87.50K |
| 2026-06-10 | $1.04 | +16.11% | $0.92 | $1.24 | $0.90 | 465.90K |
| 2026-06-09 | $0.90 | -2.17% | $0.92 | $0.97 | $0.90 | 30.80K |
| 2026-06-08 | $0.92 | -1.08% | $0.90 | $0.96 | $0.86 | 82.40K |
| 2026-06-05 | $0.93 | -4.12% | $0.99 | $0.99 | $0.93 | 34.20K |
| 2026-06-04 | $0.97 | +2.11% | $0.93 | $0.99 | $0.93 | 35.20K |
| 2026-06-03 | $0.95 | +2.15% | $0.97 | $0.99 | $0.95 | 32.90K |
| 2026-06-02 | $0.93 | -7.00% | $0.99 | $1.03 | $0.93 | 42.50K |
| 2026-06-01 | $1.00 | +7.53% | $0.95 | $1.04 | $0.95 | 41.80K |
| 2026-05-29 | $0.93 | -7.92% | $1.01 | $1.04 | $0.93 | 53.60K |
| 2026-05-28 | $1.01 | -1.94% | $1.01 | $1.06 | $1.00 | 24.00K |
| 2026-05-27 | $1.03 | -4.63% | $1.11 | $1.11 | $1.03 | 58.30K |
| 2026-05-26 | $1.08 | -1.82% | $1.11 | $1.11 | $1.06 | 26.50K |