Better Therapeutics Inc (MCADR) Exchange: NASDAQ

  1. Overview
  2. Better Therapeutics Inc (MCADR)

Data as of Aug. 21, 2025

$1.03 ($0.01) 0.98%

Better Therapeutics Inc - Daily Information
Click for more stock information on Better Therapeutics Inc.
Daily Information Data
Date Aug. 21, 2025
Open $0.96
Previous Close $1.03
High $1.10
Low $0.96
Adjusted Open $0.96
Previous Adjusted Close $1.03
Adjusted High $1.10
Adjusted Low $0.96

About Better Therapeutics Inc (MCADR)

Mountain Crest Acquisition Corp II

Invest in Better Therapeutics Inc (MCADR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Better Therapeutics Inc (MCADR)

Date Open High Low Close Adj.Close Volume
2021-10-28 $0.96 $1.10 $0.96 $1.03 $1.03 790,873
2021-10-27 $0.89 $1.05 $0.85 $1.02 $1.02 1,663,229
2021-10-26 $0.89 $1.00 $0.80 $0.87 $0.87 448,990
2021-10-25 $0.84 $0.85 $0.76 $0.84 $0.84 167,677
2021-10-22 $0.85 $0.89 $0.79 $0.84 $0.84 319,128
2021-10-21 $0.81 $0.81 $0.78 $0.80 $0.80 22,310
2021-10-20 $0.81 $0.81 $0.80 $0.80 $0.80 5,230
2021-10-19 $0.81 $0.82 $0.81 $0.82 $0.82 118,622
2021-10-18 $0.80 $0.82 $0.78 $0.81 $0.81 32,856
2021-10-15 $0.89 $0.89 $0.80 $0.83 $0.83 2,820
2021-10-14 $0.85 $0.85 $0.85 $0.85 $0.85 40
2021-10-13 $0.88 $0.89 $0.85 $0.85 $0.85 166,041
2021-10-12 $0.79 $0.79 $0.79 $0.79 $0.79 0
2021-10-11 $0.79 $0.79 $0.79 $0.79 $0.79 0
2021-10-08 $0.79 $0.79 $0.79 $0.79 $0.79 1,000
2021-10-07 $0.78 $0.89 $0.78 $0.89 $0.89 3,411
2021-10-06 $0.71 $0.75 $0.70 $0.75 $0.75 1,328
2021-10-05 $0.75 $0.75 $0.75 $0.75 $0.75 132
2021-10-04 $0.75 $0.75 $0.75 $0.75 $0.75 55
2021-10-01 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-09-30 $0.73 $0.75 $0.73 $0.75 $0.75 2,200
2021-09-29 $0.75 $0.75 $0.75 $0.75 $0.75 3,000
2021-09-28 $0.80 $0.80 $0.70 $0.70 $0.70 601
2021-09-27 $0.73 $0.79 $0.71 $0.76 $0.76 16,669
2021-09-24 $0.84 $0.84 $0.75 $0.77 $0.77 1,862
2021-09-23 $0.74 $0.78 $0.72 $0.75 $0.75 46,991
2021-09-22 $0.75 $0.75 $0.75 $0.75 $0.75 200
2021-09-21 $0.78 $0.79 $0.78 $0.78 $0.78 2,628
2021-09-20 $0.80 $0.80 $0.80 $0.80 $0.80 50
2021-09-17 $0.71 $0.80 $0.71 $0.80 $0.80 17,954
2021-09-16 $0.79 $0.79 $0.79 $0.79 $0.79 560
2021-09-15 $0.71 $0.71 $0.71 $0.71 $0.71 1,900
2021-09-14 $0.75 $0.75 $0.71 $0.71 $0.71 97,320
2021-09-13 $0.74 $0.75 $0.74 $0.75 $0.75 16,848
2021-09-10 $0.79 $0.80 $0.74 $0.75 $0.75 168,085
2021-09-09 $0.71 $0.71 $0.68 $0.69 $0.69 4,200
2021-09-08 $0.79 $0.79 $0.73 $0.73 $0.73 700
2021-09-07 $0.72 $0.72 $0.67 $0.68 $0.68 1,400
2021-09-03 $0.79 $0.79 $0.79 $0.79 $0.79 100
2021-09-02 $0.73 $0.73 $0.63 $0.70 $0.70 500
2021-09-01 $0.69 $0.70 $0.69 $0.69 $0.69 38,702
2021-08-31 $0.69 $0.69 $0.63 $0.66 $0.66 3,645
2021-08-30 $0.68 $0.68 $0.68 $0.68 $0.68 136
2021-08-27 $0.67 $0.69 $0.67 $0.68 $0.68 6,300
2021-08-26 $0.69 $0.69 $0.63 $0.63 $0.63 2,100
2021-08-25 $0.70 $0.70 $0.70 $0.70 $0.70 199
2021-08-24 $0.70 $0.70 $0.67 $0.70 $0.70 3,579
2021-08-23 $0.75 $0.75 $0.75 $0.75 $0.75 404
2021-08-20 $0.66 $0.66 $0.65 $0.65 $0.65 26,794
2021-08-19 $0.63 $0.65 $0.63 $0.65 $0.65 2,281
2021-08-18 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-08-17 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-08-16 $0.65 $0.65 $0.65 $0.65 $0.65 815
2021-08-13 $0.71 $0.71 $0.71 $0.71 $0.71 25,000
2021-08-12 $0.75 $0.75 $0.70 $0.71 $0.71 3,055
2021-08-11 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-08-10 $0.75 $0.75 $0.75 $0.75 $0.75 890
2021-08-09 $0.73 $0.73 $0.73 $0.73 $0.73 370
2021-08-06 $0.74 $0.74 $0.74 $0.74 $0.74 1,094
2021-08-05 $0.71 $0.71 $0.67 $0.67 $0.67 823
2021-08-04 $0.72 $0.72 $0.72 $0.72 $0.72 100
2021-08-03 $0.70 $0.72 $0.65 $0.72 $0.72 21,980
2021-08-02 $0.74 $0.74 $0.74 $0.74 $0.74 22
2021-07-30 $0.53 $0.74 $0.53 $0.74 $0.74 982
2021-07-29 $0.80 $0.80 $0.72 $0.78 $0.78 4,520
2021-07-28 $0.66 $0.66 $0.66 $0.66 $0.66 1,018
2021-07-27 $0.75 $0.75 $0.66 $0.66 $0.66 535
2021-07-26 $0.75 $0.75 $0.75 $0.75 $0.75 421
2021-07-23 $0.75 $0.75 $0.70 $0.75 $0.75 57,720
2021-07-22 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-07-21 $0.77 $0.80 $0.64 $0.75 $0.75 91,534
2021-07-20 $0.70 $0.70 $0.70 $0.70 $0.70 31
2021-07-19 $0.75 $0.75 $0.70 $0.70 $0.70 38,998
2021-07-16 $0.75 $0.76 $0.65 $0.65 $0.65 3,911
2021-07-15 $0.82 $0.82 $0.82 $0.82 $0.82 0
2021-07-14 $0.82 $0.82 $0.82 $0.82 $0.82 0
2021-07-13 $0.87 $0.87 $0.81 $0.82 $0.82 20,206
2021-07-12 $0.87 $0.87 $0.87 $0.87 $0.87 900
2021-07-09 $0.75 $0.87 $0.75 $0.87 $0.87 1,310
2021-07-08 $0.80 $0.80 $0.80 $0.80 $0.80 2,672
2021-07-07 $0.80 $0.80 $0.80 $0.80 $0.80 28,955
2021-07-06 $0.89 $0.89 $0.80 $0.80 $0.80 1,072
2021-07-02 $0.87 $0.87 $0.87 $0.87 $0.87 104
2021-07-01 $0.89 $0.89 $0.87 $0.87 $0.87 416
2021-06-30 $0.85 $0.85 $0.85 $0.85 $0.85 3,602
2021-06-29 $0.68 $0.89 $0.68 $0.88 $0.88 4,935
2021-06-28 $0.84 $0.84 $0.84 $0.84 $0.84 536
2021-06-25 $0.85 $0.85 $0.85 $0.85 $0.85 9,219
2021-06-24 $0.85 $0.85 $0.80 $0.85 $0.85 53,346
2021-06-23 $0.75 $0.89 $0.75 $0.85 $0.85 86,108
2021-06-22 $0.82 $0.89 $0.74 $0.75 $0.75 61,396
2021-06-21 $0.88 $0.89 $0.80 $0.80 $0.80 960
2021-06-18 $0.89 $0.89 $0.89 $0.89 $0.89 0
2021-06-17 $0.89 $0.89 $0.89 $0.89 $0.89 628
2021-06-16 $0.65 $0.89 $0.65 $0.89 $0.89 801
2021-06-15 $0.85 $0.86 $0.85 $0.86 $0.86 10,975
2021-06-14 $0.89 $0.89 $0.85 $0.85 $0.85 911
2021-06-11 $0.73 $0.90 $0.73 $0.90 $0.90 1,401
2021-06-10 $0.94 $0.94 $0.90 $0.90 $0.90 386
2021-06-09 $0.89 $0.93 $0.85 $0.93 $0.93 8,072
2021-06-08 $0.90 $0.90 $0.87 $0.90 $0.90 2,214
2021-06-07 $0.90 $0.90 $0.87 $0.90 $0.90 3,094
2021-06-04 $0.90 $0.92 $0.90 $0.90 $0.90 1,060
2021-06-03 $0.81 $0.92 $0.56 $0.83 $0.83 42,082
2021-06-02 $0.85 $0.90 $0.85 $0.85 $0.85 2,235
2021-06-01 $0.90 $0.95 $0.90 $0.92 $0.92 33,884
2021-05-28 $0.90 $0.95 $0.90 $0.92 $0.92 30,785
2021-05-27 $0.82 $0.94 $0.81 $0.94 $0.94 2,711
2021-05-26 $0.88 $0.91 $0.88 $0.91 $0.91 17,523
2021-05-25 $0.93 $0.93 $0.81 $0.85 $0.85 33,558
2021-05-24 $0.89 $0.93 $0.88 $0.92 $0.92 12,883
2021-05-21 $0.89 $0.89 $0.89 $0.89 $0.89 300
2021-05-20 $0.87 $0.90 $0.81 $0.89 $0.89 36,053
2021-05-19 $0.95 $0.95 $0.90 $0.90 $0.90 27,425
2021-05-18 $0.92 $0.93 $0.90 $0.92 $0.92 28,593
2021-05-17 $0.90 $0.95 $0.90 $0.93 $0.93 42,011
2021-05-14 $0.87 $0.90 $0.86 $0.90 $0.90 137,158
2021-05-13 $0.87 $0.95 $0.80 $0.80 $0.80 62,311
2021-05-12 $0.87 $0.90 $0.80 $0.88 $0.88 57,354
2021-05-11 $0.92 $0.92 $0.88 $0.88 $0.88 986
2021-05-10 $0.82 $0.94 $0.80 $0.90 $0.90 37,362
2021-05-07 $0.96 $0.96 $0.90 $0.93 $0.93 73,686
2021-05-06 $0.92 $0.95 $0.85 $0.90 $0.90 88,715
2021-05-05 $0.87 $0.95 $0.86 $0.94 $0.94 19,113
2021-05-04 $0.83 $0.87 $0.83 $0.87 $0.87 38,389
2021-05-03 $0.83 $0.89 $0.81 $0.83 $0.83 67,118
2021-04-30 $0.86 $0.93 $0.75 $0.87 $0.87 72,207
2021-04-29 $0.73 $1.05 $0.73 $0.81 $0.81 289,677
2021-04-28 $0.70 $0.77 $0.70 $0.73 $0.73 44,655
2021-04-27 $0.72 $0.74 $0.70 $0.73 $0.73 179,567
2021-04-26 $0.68 $0.76 $0.67 $0.74 $0.74 390,164
2021-04-23 $0.64 $0.72 $0.64 $0.67 $0.67 3,012
2021-04-22 $0.66 $0.72 $0.59 $0.69 $0.69 155,780
2021-04-21 $0.60 $0.66 $0.60 $0.66 $0.66 18,092
2021-04-20 $0.66 $0.66 $0.60 $0.66 $0.66 28,014
2021-04-19 $0.68 $0.68 $0.64 $0.66 $0.66 11,453
2021-04-16 $0.62 $0.70 $0.62 $0.68 $0.68 160,922
2021-04-15 $0.66 $0.69 $0.65 $0.68 $0.68 82,020
2021-04-14 $0.65 $0.70 $0.65 $0.65 $0.65 65,805
2021-04-13 $0.63 $0.71 $0.63 $0.70 $0.70 35,193
2021-04-12 $0.68 $0.70 $0.63 $0.63 $0.63 105,151
2021-04-09 $0.75 $0.75 $0.65 $0.70 $0.70 149,709
2021-04-08 $0.71 $0.75 $0.64 $0.75 $0.75 149,368
2021-04-07 $0.66 $0.78 $0.60 $0.70 $0.70 1,233,594
2021-04-06 $0.49 $0.49 $0.44 $0.46 $0.46 79,724
2021-04-05 $0.39 $0.47 $0.39 $0.47 $0.47 26,837
2021-04-01 $0.37 $0.45 $0.37 $0.41 $0.41 158,893
2021-03-31 $0.40 $0.45 $0.38 $0.38 $0.38 155,551
2021-03-30 $0.33 $1.00 $0.32 $0.40 $0.40 643,820
2021-03-29 $0.33 $0.33 $0.33 $0.33 $0.33 9,595
2021-03-26 $0.30 $0.33 $0.30 $0.33 $0.33 111,769
2021-03-25 $0.31 $0.33 $0.28 $0.30 $0.30 218,200
2021-03-24 $0.30 $0.50 $0.27 $0.31 $0.31 204,347

Better Therapeutics Inc (MCADR) News Headlines

Recent Better Therapeutics Inc (MCADR) News
Similar Companies to Better Therapeutics Inc (MCADR) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.