BTMD(BTMD)
BTMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.96 | $2.13 | $1.93 | $2.10 | 163,751 |
| 5/19/2026 | $1.88 | $2.02 | $1.88 | $1.98 | 258,338 |
| 5/18/2026 | $1.97 | $2.00 | $1.85 | $1.91 | 406,200 |
| 5/15/2026 | $1.92 | $2.05 | $1.90 | $1.97 | 410,500 |
| 5/14/2026 | $2.03 | $2.08 | $1.94 | $1.95 | 159,900 |
| 5/13/2026 | $2.20 | $2.20 | $2.01 | $2.03 | 223,800 |
| 5/12/2026 | $2.18 | $2.25 | $2.10 | $2.20 | 315,268 |
| 5/11/2026 | $2.18 | $2.22 | $2.10 | $2.21 | 221,208 |
| 5/8/2026 | $2.08 | $2.24 | $2.01 | $2.18 | 194,923 |
| 5/7/2026 | $2.10 | $2.19 | $2.07 | $2.09 | 236,128 |
| 5/6/2026 | $2.23 | $2.29 | $2.17 | $2.20 | 166,400 |
| 5/5/2026 | $2.12 | $2.28 | $2.12 | $2.21 | 184,204 |
| 5/4/2026 | $2.19 | $2.21 | $1.97 | $2.11 | 268,004 |
| 5/1/2026 | $2.22 | $2.26 | $2.17 | $2.19 | 172,414 |
| 4/30/2026 | $2.20 | $2.26 | $2.19 | $2.22 | 101,426 |
| 4/29/2026 | $2.25 | $2.32 | $2.22 | $2.22 | 152,540 |
| 4/28/2026 | $2.19 | $2.28 | $2.19 | $2.25 | 108,800 |
| 4/27/2026 | $2.28 | $2.33 | $2.24 | $2.27 | 97,932 |
| 4/24/2026 | $2.22 | $2.28 | $2.19 | $2.28 | 66,945 |
| 4/23/2026 | $2.25 | $2.27 | $2.17 | $2.22 | 141,400 |
| 4/22/2026 | $2.22 | $2.30 | $2.22 | $2.24 | 114,243 |
| 4/21/2026 | $2.24 | $2.33 | $2.21 | $2.22 | 200,528 |
| 4/20/2026 | $2.22 | $2.26 | $2.17 | $2.24 | 250,105 |
| 4/17/2026 | $2.15 | $2.28 | $2.15 | $2.22 | 243,000 |
| 4/16/2026 | $1.97 | $2.13 | $1.97 | $2.10 | 244,400 |
| 4/15/2026 | $1.87 | $2.01 | $1.83 | $1.97 | 297,914 |
| 4/14/2026 | $1.79 | $1.89 | $1.76 | $1.86 | 317,831 |
| 4/13/2026 | $1.57 | $1.81 | $1.54 | $1.79 | 441,500 |
| 4/10/2026 | $1.53 | $1.60 | $1.50 | $1.59 | 360,039 |
| 4/9/2026 | $1.45 | $1.52 | $1.45 | $1.51 | 256,600 |
| 4/8/2026 | $1.53 | $1.64 | $1.44 | $1.47 | 372,197 |
| 4/7/2026 | $1.65 | $1.75 | $1.48 | $1.49 | 444,693 |
| 4/6/2026 | $1.55 | $1.75 | $1.55 | $1.64 | 460,210 |
| 4/2/2026 | $1.42 | $1.59 | $1.37 | $1.59 | 379,408 |
| 4/1/2026 | $1.36 | $1.52 | $1.35 | $1.43 | 390,700 |
| 3/31/2026 | $1.30 | $1.44 | $1.30 | $1.35 | 407,800 |
| 3/30/2026 | $1.32 | $1.36 | $1.27 | $1.30 | 286,516 |
| 3/27/2026 | $1.35 | $1.38 | $1.27 | $1.32 | 265,480 |
| 3/26/2026 | $1.43 | $1.49 | $1.35 | $1.35 | 196,922 |
| 3/25/2026 | $1.46 | $1.48 | $1.40 | $1.44 | 277,243 |
| 3/24/2026 | $1.55 | $1.63 | $1.38 | $1.47 | 478,400 |
| 3/23/2026 | $1.57 | $1.69 | $1.55 | $1.60 | 360,208 |
| 3/20/2026 | $1.45 | $1.55 | $1.44 | $1.53 | 465,400 |
| 3/19/2026 | $1.37 | $1.48 | $1.36 | $1.44 | 315,700 |
| 3/18/2026 | $1.37 | $1.41 | $1.35 | $1.36 | 261,504 |
| 3/17/2026 | $1.39 | $1.48 | $1.36 | $1.36 | 359,802 |
| 3/16/2026 | $1.43 | $1.54 | $1.38 | $1.39 | 319,300 |
| 3/13/2026 | $1.56 | $1.60 | $1.39 | $1.40 | 658,310 |
| 3/12/2026 | $1.66 | $1.78 | $1.54 | $1.54 | 485,640 |
| 3/11/2026 | $1.74 | $1.78 | $1.68 | $1.72 | 232,458 |
| 3/10/2026 | $1.79 | $1.80 | $1.68 | $1.70 | 279,000 |
| 3/9/2026 | $1.90 | $1.93 | $1.73 | $1.79 | 241,100 |
| 3/6/2026 | $2.03 | $2.05 | $1.86 | $1.88 | 323,400 |
| 3/5/2026 | $2.13 | $2.13 | $2.04 | $2.07 | 114,500 |
| 3/4/2026 | $2.14 | $2.15 | $2.06 | $2.11 | 60,102 |
| 3/3/2026 | $2.08 | $2.18 | $2.02 | $2.11 | 278,400 |
| 3/2/2026 | $2.11 | $2.13 | $2.07 | $2.10 | 137,716 |
| 2/27/2026 | $2.14 | $2.15 | $2.10 | $2.12 | 82,100 |
| 2/26/2026 | $2.13 | $2.20 | $2.10 | $2.15 | 64,400 |
| 2/25/2026 | $2.07 | $2.14 | $2.06 | $2.12 | 102,000 |
| 2/24/2026 | $2.05 | $2.12 | $2.02 | $2.06 | 136,708 |
| 2/23/2026 | $2.11 | $2.12 | $2.02 | $2.05 | 214,314 |
| 2/20/2026 | $2.10 | $2.12 | $2.05 | $2.10 | 107,110 |
| 2/19/2026 | $2.07 | $2.13 | $2.03 | $2.11 | 142,300 |