EPA:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.85	18.00	17.85	18.00	18.00	-1.42%	116
May 14, 2026	17.64	18.35	17.64	18.26	18.26	3.51%	6,090
May 13, 2026	17.00	17.68	17.00	17.64	17.64	4.38%	544
May 12, 2026	17.63	17.86	16.87	16.90	16.90	-6.11%	1,178
May 11, 2026	17.67	18.00	17.20	18.00	18.00	4.05%	1,707
May 8, 2026	17.60	17.62	17.14	17.30	17.30	-1.65%	677
May 7, 2026	17.98	18.12	17.38	17.59	17.59	-0.51%	3,950
May 6, 2026	16.49	17.78	16.49	17.68	17.68	7.22%	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	6.46%	4,901
Apr 30, 2026	14.39	15.06	14.39	15.02	15.02	4.67%	8,238
Apr 29, 2026	14.77	14.85	14.35	14.35	14.35	-2.78%	754
Apr 28, 2026	15.20	15.38	14.76	14.76	14.76	-3.47%	3,148
Apr 27, 2026	16.47	16.47	15.25	15.29	15.29	-2.36%	2,409
Apr 24, 2026	15.65	16.10	15.56	15.66	15.66	-2.43%	3,521
Apr 23, 2026	15.95	16.10	15.64	16.05	16.05	0.69%	4,937
Apr 22, 2026	15.12	16.05	15.12	15.94	15.94	3.78%	1,975
Apr 21, 2026	15.12	15.98	15.12	15.36	15.36	-1.22%	3,079
Apr 20, 2026	15.18	15.55	15.18	15.55	15.55	-1.58%	2,808
Apr 17, 2026	14.30	15.92	14.30	15.80	15.80	7.05%	1,388
Apr 16, 2026	15.00	15.23	14.39	14.76	14.76	0.75%	2,651
Apr 15, 2026	14.68	14.84	14.50	14.65	14.65	-1.21%	3,201
Apr 14, 2026	14.16	15.12	13.86	14.83	14.83	9.69%	13,871
Apr 13, 2026	12.80	13.52	12.80	13.52	13.52	1.65%	449
Apr 10, 2026	13.20	13.37	13.02	13.30	13.30	2.62%	2,156
Apr 9, 2026	13.14	13.14	12.88	12.96	12.96	-1.14%	1,146
Apr 8, 2026	13.03	13.20	13.02	13.11	13.11	7.20%	946
Apr 7, 2026	12.50	12.50	12.23	12.23	12.23	1.41%	305
Apr 2, 2026	11.80	12.11	11.54	12.06	12.06	-1.63%	2,028
Apr 1, 2026	12.30	12.30	12.06	12.26	12.26	6.24%	821
Mar 31, 2026	11.64	11.80	11.54	11.54	11.54	-2.86%	3,892
Mar 30, 2026	12.09	12.34	11.66	11.88	11.88	-0.83%	1,828
Mar 27, 2026	12.82	12.82	11.91	11.98	11.98	-6.19%	2,298
Mar 26, 2026	13.22	13.22	12.77	12.77	12.77	-3.11%	2,120
Mar 25, 2026	12.60	13.31	12.60	13.18	13.18	1.93%	748
Mar 24, 2026	13.93	13.93	12.75	12.93	12.93	-4.36%	26,841
Mar 23, 2026	13.08	13.73	12.74	13.52	13.52	2.66%	2,308
Mar 20, 2026	13.34	13.78	13.17	13.17	13.17	-1.42%	760
Mar 19, 2026	13.28	13.72	13.08	13.36	13.36	-3.95%	7,976
Mar 18, 2026	14.75	14.75	13.90	13.91	13.91	-1.35%	3,723
Mar 17, 2026	14.31	14.31	14.01	14.10	14.10	-1.33%	696
Mar 16, 2026	14.13	14.30	14.01	14.29	14.29	0.21%	354
Mar 13, 2026	13.73	14.43	13.73	14.26	14.26	4.93%	9,032
Mar 12, 2026	13.84	13.86	13.46	13.59	13.59	-2.65%	484
Mar 11, 2026	13.50	13.96	13.50	13.96	13.96	3.41%	1,235
Mar 10, 2026	14.16	14.16	13.08	13.50	13.50	0.52%	22,676
Mar 9, 2026	13.75	13.75	13.23	13.43	13.43	-1.97%	2,680
Mar 6, 2026	14.24	14.24	13.59	13.70	13.70	-5.06%	1,848
Mar 5, 2026	15.33	15.40	14.43	14.43	14.43	-3.61%	1,422
Mar 4, 2026	13.65	14.98	13.65	14.97	14.97	6.47%	1,056