EPA:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.91	20.97	20.71	20.71	20.71	0.53%	37,211
May 28, 2026	20.82	20.91	20.60	20.60	20.60	-3.65%	1,778
May 27, 2026	21.52	21.56	21.24	21.38	21.38	-2.83%	2,197
May 26, 2026	21.85	22.00	21.80	22.00	22.00	-0.33%	88
May 25, 2026	22.01	22.07	21.96	22.07	22.07	0.88%	91
May 22, 2026	22.02	22.06	21.88	21.88	21.88	-0.57%	285
May 21, 2026	22.08	22.19	21.94	22.01	22.01	0.07%	2,667
May 20, 2026	22.04	22.05	21.99	21.99	21.99	0.88%	594
May 19, 2026	21.88	21.94	21.80	21.80	21.80	0.83%	895
May 18, 2026	21.89	21.92	21.62	21.62	21.62	-4.14%	2,487
May 15, 2026	22.92	23.00	22.55	22.55	22.55	-0.28%	2,711
May 14, 2026	22.53	22.61	22.45	22.61	22.61	0.96%	21
May 13, 2026	22.86	22.97	22.40	22.40	22.40	-1.38%	891
May 12, 2026	22.79	22.79	22.71	22.71	22.71	-0.48%	51
May 11, 2026	22.73	22.85	22.68	22.82	22.82	1.84%	371
May 8, 2026	22.40	22.61	22.40	22.41	22.41	-0.17%	1,688
May 7, 2026	22.93	22.98	22.45	22.45	22.45	-2.53%	7,463
May 6, 2026	23.01	23.22	22.96	23.03	23.03	-0.20%	2,036
May 5, 2026	22.91	23.09	22.84	23.08	23.08	1.39%	4,283
May 4, 2026	22.57	22.76	22.29	22.76	22.76	5.61%	2,726
Apr 30, 2026	21.49	21.57	21.49	21.55	21.55	-0.13%	3,663
Apr 29, 2026	21.81	21.97	21.58	21.58	21.58	0.04%	692
Apr 28, 2026	21.73	21.76	21.57	21.57	21.57	-0.55%	2,314
Apr 27, 2026	21.96	21.99	21.89	21.69	21.69	-1.36%	1,450
Apr 24, 2026	22.09	22.09	21.96	21.99	21.99	-0.98%	284
Apr 23, 2026	22.17	22.21	21.96	22.21	22.21	-0.68%	2,183
Apr 22, 2026	21.98	22.36	21.96	22.36	22.36	4.77%	4,859
Apr 21, 2026	21.36	21.63	21.30	21.34	21.34	0.34%	1,092
Apr 20, 2026	21.07	21.27	21.07	21.27	21.27	-2.67%	944
Apr 17, 2026	21.10	21.85	21.10	21.85	21.85	4.56%	5,624
Apr 16, 2026	21.07	21.08	20.90	20.90	20.90	0.94%	770
Apr 15, 2026	20.80	20.90	20.70	20.70	20.70	-1.61%	290
Apr 14, 2026	20.98	21.29	20.89	21.04	21.04	3.49%	679
Apr 13, 2026	20.13	20.44	20.05	20.33	20.33	-1.35%	3,255
Apr 10, 2026	20.38	20.65	20.28	20.61	20.61	2.64%	1,103
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	3.39%	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	2.82%	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	0.67%	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