EPA:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	20.38	20.42	20.28	20.42	-	1.71%	-
Apr 9, 2026	20.18	20.26	20.08	20.08	20.08	-0.60%	797
Apr 8, 2026	20.32	20.44	20.20	20.20	20.20	3.49%	2,080
Apr 7, 2026	19.70	19.80	19.47	19.52	19.52	2.94%	3,327
Apr 2, 2026	19.19	19.19	18.96	18.96	18.96	-3.50%	524
Apr 1, 2026	19.78	19.82	19.47	19.65	19.65	1.80%	2,007
Mar 31, 2026	19.49	19.49	19.20	19.30	19.30	-1.54%	3,211
Mar 30, 2026	19.38	19.60	19.38	19.60	19.60	3.40%	315
Mar 27, 2026	19.74	19.74	18.91	18.96	18.96	-4.33%	2,197
Mar 26, 2026	20.11	20.11	19.82	19.82	19.82	-3.42%	880
Mar 25, 2026	20.30	20.52	20.30	20.52	20.52	2.83%	4,595
Mar 24, 2026	20.35	20.35	19.96	19.96	19.96	-1.87%	3,716
Mar 23, 2026	19.70	20.34	19.65	20.34	20.34	1.29%	1,204
Mar 20, 2026	20.31	20.41	20.08	20.08	20.08	0.68%	1,195
Mar 19, 2026	20.31	20.39	19.94	19.94	19.94	-3.42%	4,035
Mar 18, 2026	21.28	21.33	20.64	20.65	20.65	-3.26%	257
Mar 17, 2026	21.49	21.49	21.21	21.35	21.35	-0.45%	389
Mar 16, 2026	21.41	21.50	21.19	21.44	21.44	3.15%	1,031
Mar 13, 2026	20.72	21.29	20.72	20.79	20.79	3.67%	1,668
Mar 12, 2026	20.07	20.07	20.00	20.05	20.05	-1.02%	242
Mar 11, 2026	19.91	20.27	19.90	20.26	20.26	-0.44%	1,054
Mar 10, 2026	20.08	20.39	19.93	20.35	20.35	3.39%	3,238
Mar 9, 2026	19.38	19.88	19.38	19.68	19.68	0.59%	954
Mar 6, 2026	20.29	20.29	19.56	19.56	19.56	-4.80%	118
Mar 5, 2026	20.62	21.00	20.55	20.55	20.55	-0.97%	2,379
Mar 4, 2026	19.83	20.95	19.83	20.75	20.75	6.00%	6,190
Mar 3, 2026	19.44	19.58	19.00	19.58	19.58	-1.14%	3,909
Mar 2, 2026	18.66	19.80	18.59	19.80	19.80	6.86%	9,273
Feb 27, 2026	19.02	19.08	18.10	18.53	18.53	-2.10%	1,272
Feb 26, 2026	19.08	19.30	18.87	18.93	18.93	-0.38%	2,647
Feb 25, 2026	18.29	19.00	18.29	19.00	19.00	5.73%	449
Feb 24, 2026	17.81	18.06	17.75	17.97	17.97	-2.89%	2,495
Feb 23, 2026	18.49	18.72	18.46	18.50	18.50	-2.51%	1,103
Feb 20, 2026	19.16	19.20	18.94	18.98	18.98	1.35%	2,701
Feb 19, 2026	18.87	18.91	18.57	18.73	18.73	-1.95%	333
Feb 18, 2026	19.10	19.12	18.80	19.10	19.10	1.74%	5,780
Feb 17, 2026	19.21	19.21	18.77	18.77	18.77	-0.91%	1,094
Feb 16, 2026	19.21	19.22	18.95	18.95	18.95	-1.90%	1,469
Feb 13, 2026	18.56	19.32	18.56	19.31	19.31	4.39%	1,421
Feb 12, 2026	18.81	19.04	18.50	18.50	18.50	-0.67%	3,546
Feb 11, 2026	18.69	18.84	18.53	18.63	18.63	-4.09%	2,096
Feb 10, 2026	19.24	19.42	19.00	19.42	19.42	0.09%	2,858
Feb 9, 2026	19.74	19.74	19.16	19.40	19.40	-0.73%	11,829
Feb 6, 2026	18.21	19.57	18.20	19.55	19.54	1.77%	10,862
Feb 5, 2026	19.91	20.18	18.80	19.21	19.21	-7.31%	20,392
Feb 4, 2026	21.41	21.45	20.72	20.72	20.72	-5.14%	1,402
Feb 3, 2026	22.15	22.23	21.84	21.84	21.84	-1.78%	888
Feb 2, 2026	21.49	22.26	21.48	22.24	22.24	-3.70%	3,701
Jan 30, 2026	22.99	23.09	22.90	23.09	23.09	-2.18%	3,437
Jan 29, 2026	24.48	24.48	23.50	23.61	23.61	-4.90%	3,264