EPA:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.16	18.19	18.16	18.19	18.19	2.14%	198
Jul 8, 2026	18.09	18.09	17.80	17.81	17.80	-2.06%	307
Jul 7, 2026	18.32	18.32	18.18	18.18	18.18	0.75%	1,658
Jul 6, 2026	18.18	18.18	17.90	18.04	18.04	0.84%	416
Jul 3, 2026	17.78	17.95	17.77	17.89	17.89	0.54%	781
Jul 2, 2026	17.44	17.89	17.40	17.80	17.80	2.94%	2,738
Jul 1, 2026	16.98	17.29	16.98	17.29	17.29	2.80%	2,985
Jun 30, 2026	17.25	17.25	16.80	16.82	16.82	-1.57%	2,434
Jun 29, 2026	17.36	17.39	17.09	17.09	17.09	-1.92%	2,049
Jun 26, 2026	17.50	17.58	17.21	17.42	17.42	1.40%	1,050
Jun 25, 2026	17.93	17.96	16.91	17.18	17.18	-2.94%	13,591
Jun 24, 2026	18.23	18.30	17.70	17.70	17.70	-2.45%	420
Jun 23, 2026	18.17	18.17	17.97	18.15	18.15	-3.53%	4,963
Jun 22, 2026	18.46	18.93	18.46	18.81	18.81	3.05%	769
Jun 19, 2026	18.12	18.25	17.98	18.25	18.25	0.30%	2,436
Jun 18, 2026	18.37	18.40	18.20	18.20	18.20	-2.42%	200
Jun 17, 2026	18.66	18.66	18.44	18.65	18.65	-0.38%	3,068
Jun 16, 2026	18.93	19.00	18.72	18.72	18.72	-1.32%	480
Jun 15, 2026	18.72	18.97	18.68	18.97	18.97	3.55%	1,210
Jun 12, 2026	17.99	18.32	17.99	18.32	18.32	1.78%	3,205
Jun 11, 2026	17.93	18.03	17.92	18.00	18.00	1.08%	342
Jun 10, 2026	17.60	17.81	17.41	17.81	17.81	1.58%	1,080
Jun 9, 2026	18.14	18.14	17.50	17.53	17.53	-4.00%	7,879
Jun 8, 2026	18.06	18.30	18.02	18.26	18.26	4.72%	1,535
Jun 5, 2026	17.55	17.91	17.26	17.44	17.44	-4.15%	6,832
Jun 4, 2026	18.19	18.32	17.69	18.19	18.19	-3.61%	8,731
Jun 3, 2026	19.04	19.14	18.88	18.88	18.88	-1.14%	2,770
Jun 2, 2026	19.81	19.84	19.09	19.09	19.09	-5.99%	3,112
Jun 1, 2026	20.69	20.70	20.31	20.31	20.31	-1.91%	2,408
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