BIT:ARMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	24.51	24.56	24.47	24.47	-	-0.97%	876
Jun 3, 2026	24.87	24.91	24.56	24.71	24.71	-0.78%	14,993
Jun 2, 2026	25.15	25.15	24.86	24.91	24.91	-1.60%	73,325
Jun 1, 2026	25.95	25.95	25.24	25.31	25.31	-2.45%	3,543
May 29, 2026	26.00	26.09	25.69	25.95	25.95	-0.29%	6,325
May 28, 2026	25.34	26.07	25.34	26.02	26.02	3.13%	9,250
May 27, 2026	25.48	25.54	25.21	25.23	25.23	-1.00%	2,605
May 26, 2026	25.46	25.56	25.37	25.49	25.49	0.26%	7,035
May 25, 2026	25.19	25.45	25.19	25.42	25.42	0.97%	2,952
May 22, 2026	25.05	25.23	25.00	25.18	25.18	0.74%	7,674
May 21, 2026	24.93	25.02	24.83	24.99	24.99	0.50%	14,818
May 20, 2026	24.73	24.94	24.73	24.87	24.87	0.46%	10,581
May 19, 2026	24.75	24.92	24.75	24.75	24.75	1.50%	10,381
May 18, 2026	24.08	24.44	24.05	24.39	24.39	0.54%	8,637
May 15, 2026	24.50	24.61	24.26	24.26	24.26	-1.76%	4,092
May 14, 2026	24.51	24.66	24.49	24.69	24.69	1.17%	19,991
May 13, 2026	24.72	24.72	24.24	24.41	24.41	-0.39%	11,950
May 12, 2026	24.55	24.65	24.50	24.50	24.50	-0.69%	5,887
May 11, 2026	24.73	24.74	24.37	24.67	24.67	-0.26%	33,750
May 8, 2026	25.10	25.10	24.70	24.74	24.74	-1.73%	25,686
May 7, 2026	25.71	25.71	25.06	25.17	25.17	-2.40%	19,824
May 6, 2026	25.75	25.91	25.48	25.79	25.79	-0.21%	30,541
May 5, 2026	26.08	26.21	25.80	25.85	25.85	-1.09%	6,219
May 4, 2026	25.98	26.30	25.97	26.13	26.13	1.50%	13,254
Apr 30, 2026	25.46	25.84	25.41	25.75	25.75	0.65%	3,988
Apr 29, 2026	25.76	25.90	25.51	25.58	25.58	0.22%	2,822
Apr 28, 2026	25.77	25.78	25.51	25.53	25.53	-0.99%	17,017
Apr 27, 2026	25.72	26.00	25.62	25.78	25.78	0.21%	4,821
Apr 24, 2026	26.35	26.35	25.65	25.73	25.73	-3.42%	9,121
Apr 23, 2026	26.61	26.71	26.50	26.64	26.64	-0.87%	7,036
Apr 22, 2026	27.16	27.18	26.88	26.87	26.87	-0.61%	4,400
Apr 21, 2026	27.81	27.81	27.05	27.04	27.04	-3.05%	2,913
Apr 20, 2026	27.97	28.08	27.87	27.89	27.89	-1.05%	5,241
Apr 17, 2026	28.09	28.29	28.09	28.18	28.18	-0.11%	5,832
Apr 16, 2026	28.32	28.50	28.18	28.21	28.21	-0.60%	6,195
Apr 15, 2026	28.14	28.42	28.14	28.38	28.38	0.11%	5,161
Apr 14, 2026	28.25	28.40	28.24	28.35	28.35	-0.28%	5,460
Apr 13, 2026	27.97	28.51	27.97	28.43	28.43	1.14%	2,902
Apr 10, 2026	28.57	28.59	27.84	28.11	28.11	-2.07%	4,556
Apr 9, 2026	28.84	28.84	28.58	28.71	28.71	-0.57%	1,846
Apr 8, 2026	28.85	28.98	28.78	28.87	28.87	0.64%	4,453
Apr 7, 2026	29.02	29.09	28.54	28.69	28.69	-0.83%	5,797
Apr 2, 2026	28.41	29.02	28.41	28.93	28.93	1.05%	2,952
Apr 1, 2026	28.09	28.72	27.95	28.63	28.63	4.02%	5,019
Mar 31, 2026	27.10	27.50	27.01	27.52	27.52	0.15%	2,851
Mar 30, 2026	27.34	27.53	27.30	27.48	27.48	-0.18%	8,217
Mar 27, 2026	28.03	28.04	27.56	27.53	27.53	-2.24%	3,996
Mar 26, 2026	28.58	28.58	28.16	28.16	28.16	-1.52%	6,642
Mar 25, 2026	28.47	28.60	28.32	28.60	28.60	1.96%	10,677
Mar 24, 2026	28.22	28.24	27.96	28.05	28.05	-1.54%	10,938