EPA:ABTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.40	18.55	18.40	18.55	18.55	0.01%	236
Aug 6, 2026	18.51	18.55	18.35	18.55	18.55	0.92%	3
Aug 5, 2026	18.33	18.38	18.31	18.38	18.38	0.41%	203
Aug 4, 2026	18.22	18.30	18.22	18.30	18.30	0.19%	2,222
Aug 3, 2026	17.90	18.27	17.81	18.27	18.27	1.80%	334
Jul 31, 2026	18.36	18.36	17.95	17.95	17.95	-3.50%	1,362
Jul 30, 2026	18.46	18.60	18.46	18.60	18.60	-0.15%	189
Jul 29, 2026	18.61	18.67	18.61	18.63	18.63	1.93%	856
Jul 28, 2026	18.45	18.45	18.27	18.27	18.27	-3.37%	100
Jul 27, 2026	18.92	18.92	18.80	18.91	18.91	2.01%	498
Jul 24, 2026	18.99	18.99	18.47	18.54	18.54	-2.00%	716
Jul 23, 2026	18.99	18.99	18.89	18.92	18.92	-0.84%	897
Jul 22, 2026	19.07	19.08	19.07	19.08	19.08	-0.84%	135
Jul 21, 2026	19.03	19.36	19.03	19.24	19.24	2.87%	1,301
Jul 20, 2026	18.43	18.72	18.43	18.70	18.70	2.35%	466
Jul 17, 2026	18.14	18.27	18.14	18.27	18.27	-1.52%	110
Jul 16, 2026	18.64	18.64	18.45	18.55	18.55	-1.36%	2,172
Jul 15, 2026	18.71	18.89	18.67	18.81	18.81	1.94%	109
Jul 14, 2026	18.13	18.45	18.11	18.45	18.45	1.37%	350
Jul 13, 2026	18.18	18.20	18.09	18.20	18.20	-1.75%	566
Jul 10, 2026	18.42	18.62	18.42	18.53	18.53	1.88%	687
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