EPA:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	18.53	18.78	18.15	18.78	-	5.58%	1,037
Jun 26, 2026	17.48	17.71	17.33	17.79	17.79	0.14%	718
Jun 25, 2026	18.69	18.74	17.65	17.76	17.76	-4.95%	2,804
Jun 24, 2026	19.00	19.76	18.51	18.69	18.69	-4.07%	1,910
Jun 23, 2026	20.00	20.33	19.00	19.48	19.48	-4.13%	14,617
Jun 22, 2026	20.00	21.00	19.60	20.32	20.32	3.73%	8,169
Jun 19, 2026	19.53	19.54	19.51	19.59	19.59	0.81%	382
Jun 18, 2026	19.80	19.80	19.43	19.43	19.43	0.10%	3,387
Jun 17, 2026	19.20	19.20	19.20	19.41	19.41	-0.05%	555
Jun 16, 2026	19.82	19.82	19.22	19.42	19.42	0.06%	10,160
Jun 15, 2026	19.99	19.99	19.00	19.41	19.41	1.91%	2,772
Jun 12, 2026	18.08	19.14	18.08	19.05	19.05	7.55%	1,138
Jun 11, 2026	17.00	17.32	16.90	17.71	17.71	1.87%	267
Jun 10, 2026	17.53	18.20	17.53	17.39	17.39	-3.35%	1,430
Jun 9, 2026	18.00	19.15	17.99	17.99	17.99	-3.17%	18,117
Jun 8, 2026	16.95	18.60	16.95	18.58	18.58	6.68%	4,080
Jun 5, 2026	19.98	19.98	17.52	17.42	17.42	-8.49%	4,299
Jun 4, 2026	18.95	19.12	18.55	19.03	19.03	-3.16%	2,191
Jun 3, 2026	19.00	20.00	18.84	19.65	19.65	-1.50%	7,261
Jun 2, 2026	20.48	20.48	19.77	19.95	19.95	-2.41%	3,944
Jun 1, 2026	19.76	20.44	19.60	20.44	20.44	4.48%	2,248
May 29, 2026	19.11	20.07	19.11	19.57	19.57	-0.74%	3,850
May 28, 2026	19.12	19.70	19.11	19.71	19.71	4.30%	2,504
May 27, 2026	19.36	19.36	18.65	18.90	18.90	-1.78%	2,726
May 26, 2026	18.32	19.44	18.32	19.24	19.24	3.55%	12,233
May 25, 2026	18.70	18.75	18.33	18.58	18.58	1.20%	1,745
May 22, 2026	17.01	18.42	17.01	18.36	18.36	3.64%	2,588
May 21, 2026	18.10	18.10	17.40	17.72	17.72	1.06%	1,998
May 20, 2026	17.24	17.24	16.85	17.53	17.53	6.84%	1,467
May 19, 2026	16.60	17.00	16.20	16.41	16.41	-1.90%	15,806
May 18, 2026	16.60	17.14	16.60	16.73	16.73	-3.85%	503
May 15, 2026	17.85	18.00	17.40	17.40	17.40	-4.73%	861
May 14, 2026	17.64	18.35	17.64	18.26	18.26	3.74%	6,090
May 13, 2026	17.00	17.68	17.00	17.60	17.60	4.14%	544
May 12, 2026	17.63	17.87	16.87	16.90	16.90	-6.34%	1,178
May 11, 2026	17.67	18.00	17.20	18.05	18.05	5.54%	1,707
May 8, 2026	17.60	17.62	17.14	17.10	17.10	-2.51%	677
May 7, 2026	17.98	18.12	17.38	17.54	17.54	-0.67%	3,950
May 6, 2026	16.49	17.78	16.49	17.66	17.66	7.04%	3,812
May 5, 2026	16.20	16.56	16.20	16.49	16.49	3.13%	5,950
May 4, 2026	15.82	16.00	15.34	15.99	15.99	6.51%	4,901
Apr 30, 2026	14.39	15.06	14.39	15.02	15.02	4.51%	8,238
Apr 29, 2026	14.77	14.85	14.35	14.37	14.37	-2.67%	754
Apr 28, 2026	15.20	15.38	14.76	14.76	14.76	-3.29%	3,148
Apr 27, 2026	16.47	16.47	15.25	15.26	15.26	-3.06%	2,409
Apr 24, 2026	15.65	16.10	15.56	15.75	15.75	-1.91%	3,521
Apr 23, 2026	15.95	16.10	15.64	16.05	16.05	0.70%	4,937
Apr 22, 2026	15.12	16.05	15.12	15.94	15.94	4.42%	1,975
Apr 21, 2026	15.12	15.98	15.12	15.27	15.27	-1.87%	3,079
Apr 20, 2026	15.18	15.55	15.18	15.56	15.56	-1.08%	2,808