EPA:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	24.10	24.11	23.89	23.90	23.90	-2.99%	4,370
Oct 21, 2026	24.24	24.64	24.24	24.64	24.64	2.15%	270
Oct 20, 2026	23.93	24.12	23.80	24.12	24.12	0.64%	327
Oct 19, 2026	24.24	24.26	23.97	23.97	23.97	0.42%	999
Oct 16, 2026	24.03	24.07	23.87	23.87	23.87	0.24%	734
Oct 15, 2026	23.69	23.81	23.42	23.81	23.81	-1.49%	1,357
Oct 14, 2026	24.48	24.54	24.17	24.17	24.17	-1.13%	2,303
Oct 13, 2026	24.58	24.58	24.45	24.45	24.45	0.37%	100
Oct 12, 2026	24.72	24.72	24.36	24.36	24.36	0.50%	158
Oct 9, 2026	24.16	24.24	24.16	24.24	24.24	1.27%	702
Oct 8, 2026	24.33	24.42	23.94	23.94	23.94	-2.92%	629
Oct 7, 2026	24.65	24.73	24.64	24.66	24.66	-2.40%	459
Oct 6, 2026	25.01	25.32	25.01	25.27	25.26	-0.45%	421
Oct 5, 2026	25.34	25.38	25.20	25.38	25.38	1.48%	2,462
Oct 2, 2026	25.11	25.31	25.01	25.01	25.01	2.28%	1,765
Oct 1, 2026	24.46	24.47	24.32	24.45	24.45	-0.88%	734
Sep 30, 2026	24.07	24.67	24.07	24.67	24.67	2.14%	402
Sep 29, 2026	24.30	24.46	24.15	24.15	24.15	-	8,122
Sep 28, 2026	24.06	24.17	24.06	24.15	24.15	-0.11%	1,152
Sep 25, 2026	24.31	24.31	24.10	24.18	24.18	-1.25%	160
Sep 24, 2026	24.28	24.49	24.00	24.49	24.49	0.21%	1,495
Sep 23, 2026	24.91	24.91	24.29	24.43	24.43	-1.08%	1,932
Sep 22, 2026	24.52	24.85	24.50	24.70	24.70	-0.15%	656
Sep 21, 2026	23.44	24.77	23.39	24.74	24.74	6.40%	2,977
Sep 18, 2026	22.24	23.25	22.24	23.25	23.25	6.07%	894
Sep 17, 2026	21.94	21.94	21.92	21.92	21.92	1.40%	866
Sep 16, 2026	21.68	21.69	21.50	21.62	21.62	-0.07%	2,559
Sep 15, 2026	22.06	22.06	21.63	21.63	21.63	-3.10%	361
Sep 14, 2026	22.14	22.33	22.14	22.33	22.33	1.69%	217
Sep 11, 2026	21.92	21.95	21.92	21.95	21.95	0.24%	35
Sep 10, 2026	22.15	22.15	21.81	21.90	21.90	-2.27%	806
Sep 9, 2026	22.42	22.43	22.41	22.41	22.41	0.75%	256
Sep 8, 2026	22.18	22.24	22.15	22.24	22.24	-0.59%	362
Sep 7, 2026	22.59	22.59	22.38	22.38	22.38	-0.62%	1,583
Sep 4, 2026	22.92	23.05	22.51	22.52	22.52	-1.32%	2,335
Sep 3, 2026	22.13	22.82	22.05	22.82	22.82	3.72%	1,493
Sep 2, 2026	22.09	22.09	21.81	22.00	22.00	-0.29%	357
Sep 1, 2026	22.35	22.37	22.06	22.06	22.06	-0.91%	9,751
Aug 31, 2026	22.21	22.34	22.17	22.27	22.27	-0.58%	852
Aug 28, 2026	22.60	22.60	22.40	22.40	22.40	-1.93%	707
Aug 27, 2026	22.27	22.84	22.27	22.84	22.84	3.57%	6,578
Aug 26, 2026	22.30	22.30	22.00	22.05	22.05	-1.40%	1,918
Aug 25, 2026	22.84	22.84	22.24	22.36	22.36	-0.82%	3,509
Aug 24, 2026	21.85	22.55	21.85	22.55	22.54	2.94%	7,385
Aug 21, 2026	21.35	22.26	21.33	21.90	21.90	7.30%	7,879
Aug 20, 2026	19.70	20.41	19.62	20.41	20.41	4.70%	3,847
Aug 19, 2026	18.27	19.64	18.27	19.49	19.49	5.69%	24,815
Aug 18, 2026	18.30	18.44	18.29	18.44	18.44	1.97%	407
Aug 17, 2026	18.07	18.09	18.00	18.09	18.09	1.50%	34
Aug 14, 2026	17.99	17.99	17.82	17.82	17.82	-2.42%	817