Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
2.660
+0.200 (8.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.57 | 2.72 | 2.34 | 2.46 | 2.46 | -6.11% | 250,807 |
| Feb 19, 2025 | 3.00 | 3.00 | 2.56 | 2.62 | 2.62 | -13.53% | 219,197 |
| Feb 18, 2025 | 3.40 | 3.51 | 2.88 | 3.03 | 3.03 | -10.88% | 197,209 |
| Feb 14, 2025 | 3.69 | 3.78 | 3.28 | 3.40 | 3.40 | -9.33% | 203,791 |
| Feb 13, 2025 | 4.00 | 4.01 | 3.67 | 3.75 | 3.75 | -4.09% | 221,089 |
| Feb 12, 2025 | 4.13 | 4.15 | 3.90 | 3.91 | 3.91 | -6.46% | 177,797 |
| Feb 11, 2025 | 4.06 | 4.35 | 4.03 | 4.18 | 4.18 | 1.46% | 231,214 |
| Feb 10, 2025 | 4.27 | 4.50 | 4.09 | 4.12 | 4.12 | -3.74% | 276,490 |
| Feb 7, 2025 | 4.19 | 4.46 | 4.16 | 4.28 | 4.28 | 2.39% | 135,826 |
| Feb 6, 2025 | 4.08 | 4.37 | 3.93 | 4.18 | 4.18 | 3.98% | 217,634 |
| Feb 5, 2025 | 3.83 | 4.14 | 3.71 | 4.02 | 4.02 | 5.24% | 188,799 |
| Feb 4, 2025 | 3.75 | 3.90 | 3.60 | 3.82 | 3.82 | 1.33% | 189,890 |
| Feb 3, 2025 | 3.85 | 3.98 | 3.65 | 3.77 | 3.77 | -5.51% | 201,356 |
| Jan 31, 2025 | 4.04 | 4.27 | 3.91 | 3.99 | 3.99 | -0.99% | 143,850 |
| Jan 30, 2025 | 3.88 | 4.25 | 3.84 | 4.03 | 4.03 | 4.95% | 185,434 |
| Jan 29, 2025 | 3.86 | 3.90 | 3.62 | 3.84 | 3.84 | -1.29% | 190,064 |
| Jan 28, 2025 | 3.77 | 3.96 | 3.70 | 3.89 | 3.89 | 2.91% | 191,711 |
| Jan 27, 2025 | 3.80 | 3.99 | 3.60 | 3.78 | 3.78 | -0.79% | 228,682 |
| Jan 24, 2025 | 3.92 | 4.00 | 3.80 | 3.81 | 3.81 | -2.06% | 180,600 |
| Jan 23, 2025 | 3.99 | 4.41 | 3.78 | 3.89 | 3.89 | -2.51% | 256,101 |
| Jan 22, 2025 | 4.00 | 4.12 | 3.91 | 3.99 | 3.99 | -0.99% | 322,935 |
| Jan 21, 2025 | 4.41 | 4.59 | 3.96 | 4.03 | 4.03 | -8.41% | 227,667 |
| Jan 17, 2025 | 4.52 | 4.82 | 4.20 | 4.40 | 4.40 | -0.45% | 188,832 |
| Jan 16, 2025 | 4.25 | 4.66 | 4.25 | 4.42 | 4.42 | 3.76% | 249,937 |
| Jan 15, 2025 | 4.02 | 4.80 | 4.01 | 4.26 | 4.26 | 8.40% | 483,014 |
| Jan 14, 2025 | 3.95 | 4.24 | 3.92 | 3.93 | 3.93 | -0.25% | 204,745 |
| Jan 13, 2025 | 3.87 | 4.05 | 3.68 | 3.94 | 3.94 | 1.81% | 194,895 |
| Jan 10, 2025 | 4.00 | 4.07 | 3.75 | 3.87 | 3.87 | -3.97% | 191,249 |
| Jan 8, 2025 | 4.34 | 4.43 | 4.01 | 4.03 | 4.03 | -8.82% | 209,778 |
| Jan 7, 2025 | 4.50 | 4.81 | 4.20 | 4.42 | 4.42 | -0.45% | 303,187 |
| Jan 6, 2025 | 4.63 | 4.85 | 4.32 | 4.44 | 4.44 | -2.84% | 226,151 |
| Jan 3, 2025 | 4.35 | 4.72 | 4.18 | 4.57 | 4.57 | 8.29% | 212,007 |
| Jan 2, 2025 | 4.10 | 4.46 | 4.05 | 4.22 | 4.22 | 1.69% | 212,880 |
| Dec 31, 2024 | 4.28 | 4.55 | 3.98 | 4.15 | 4.15 | -4.60% | 215,588 |
| Dec 30, 2024 | 4.51 | 4.67 | 4.13 | 4.35 | 4.35 | -4.81% | 242,818 |
| Dec 27, 2024 | 4.61 | 4.77 | 4.27 | 4.57 | 4.57 | 1.11% | 224,419 |
| Dec 26, 2024 | 4.38 | 4.74 | 4.28 | 4.52 | 4.52 | 1.57% | 205,901 |
| Dec 24, 2024 | 3.99 | 4.53 | 3.99 | 4.45 | 4.45 | 9.07% | 119,854 |
| Dec 23, 2024 | 4.08 | 5.36 | 3.89 | 4.08 | 4.08 | -1.45% | 263,112 |
| Dec 20, 2024 | 4.58 | 4.74 | 4.12 | 4.14 | 4.14 | -6.12% | 227,479 |
| Dec 19, 2024 | 5.12 | 5.12 | 4.38 | 4.41 | 4.41 | -10.55% | 217,972 |
| Dec 18, 2024 | 5.09 | 5.40 | 4.84 | 4.93 | 4.93 | -4.83% | 230,469 |
| Dec 17, 2024 | 5.44 | 5.69 | 5.18 | 5.18 | 5.18 | -4.60% | 246,866 |
| Dec 16, 2024 | 5.53 | 5.82 | 5.32 | 5.43 | 5.43 | -2.16% | 166,510 |
| Dec 13, 2024 | 5.39 | 5.84 | 5.01 | 5.55 | 5.55 | 3.74% | 169,022 |
| Dec 12, 2024 | 5.11 | 5.50 | 5.01 | 5.35 | 5.35 | 6.36% | 303,520 |
| Dec 11, 2024 | 5.24 | 5.34 | 4.81 | 5.03 | 5.03 | -4.37% | 264,149 |
| Dec 10, 2024 | 5.31 | 5.66 | 5.08 | 5.26 | 5.26 | -0.38% | 314,506 |
| Dec 9, 2024 | 5.45 | 5.56 | 5.10 | 5.28 | 5.28 | -3.83% | 300,700 |
| Dec 6, 2024 | 5.84 | 5.99 | 5.21 | 5.49 | 5.49 | -5.18% | 259,211 |
| Dec 5, 2024 | 6.10 | 6.10 | 5.63 | 5.79 | 5.79 | -3.66% | 297,174 |
| Dec 4, 2024 | 5.85 | 6.18 | 5.69 | 6.01 | 6.01 | 4.34% | 245,833 |
| Dec 3, 2024 | 5.72 | 5.94 | 5.43 | 5.76 | 5.76 | 1.23% | 305,642 |
| Dec 2, 2024 | 5.81 | 6.15 | 5.50 | 5.69 | 5.69 | -2.57% | 313,506 |
| Nov 29, 2024 | 6.09 | 6.48 | 5.60 | 5.84 | 5.84 | -3.95% | 246,777 |
| Nov 27, 2024 | 6.00 | 6.50 | 5.85 | 6.08 | 6.08 | 0.83% | 420,256 |
| Nov 26, 2024 | 6.15 | 6.49 | 5.88 | 6.03 | 6.03 | -2.43% | 442,917 |
| Nov 25, 2024 | 6.03 | 6.66 | 5.38 | 6.18 | 6.18 | 4.04% | 356,896 |
| Nov 22, 2024 | 5.98 | 6.08 | 5.19 | 5.94 | 5.94 | 0.68% | 410,294 |
| Nov 21, 2024 | 5.99 | 6.28 | 5.43 | 5.90 | 5.90 | - | 313,829 |
| Nov 20, 2024 | 6.04 | 6.06 | 5.32 | 5.90 | 5.90 | -2.32% | 432,151 |
| Nov 19, 2024 | 5.90 | 6.60 | 5.79 | 6.04 | 6.04 | 2.37% | 369,871 |
| Nov 18, 2024 | 6.00 | 6.20 | 5.54 | 5.90 | 5.90 | 0.85% | 382,444 |
| Nov 15, 2024 | 5.46 | 5.85 | 4.40 | 5.85 | 5.85 | 8.53% | 752,005 |
| Nov 14, 2024 | 5.26 | 5.71 | 4.68 | 5.39 | 5.39 | 3.06% | 564,445 |
| Nov 13, 2024 | 5.86 | 6.00 | 5.10 | 5.23 | 5.23 | -8.57% | 675,625 |
| Nov 12, 2024 | 6.32 | 6.79 | 5.62 | 5.72 | 5.72 | -9.78% | 534,920 |
| Nov 11, 2024 | 6.42 | 7.09 | 6.15 | 6.34 | 6.34 | -4.23% | 539,092 |
| Nov 8, 2024 | 6.65 | 6.85 | 6.34 | 6.62 | 6.62 | -2.50% | 492,012 |
| Nov 7, 2024 | 6.70 | 7.39 | 6.26 | 6.79 | 6.79 | 3.66% | 594,366 |
| Nov 6, 2024 | 5.66 | 6.57 | 5.66 | 6.55 | 6.55 | 12.74% | 466,585 |
| Nov 5, 2024 | 6.13 | 6.41 | 5.74 | 5.81 | 5.81 | -7.92% | 345,131 |
| Nov 4, 2024 | 6.14 | 6.65 | 6.07 | 6.31 | 6.31 | -1.41% | 482,036 |
| Nov 1, 2024 | 6.90 | 7.10 | 6.30 | 6.40 | 6.40 | -6.84% | 395,008 |
| Oct 31, 2024 | 5.89 | 7.60 | 5.89 | 6.87 | 6.87 | 15.27% | 416,670 |
| Oct 30, 2024 | 6.06 | 6.33 | 5.36 | 5.96 | 5.96 | -1.65% | 404,617 |
| Oct 29, 2024 | 7.18 | 7.60 | 5.95 | 6.06 | 6.06 | -15.60% | 467,295 |
| Oct 28, 2024 | 7.73 | 8.06 | 7.00 | 7.18 | 7.18 | -4.27% | 538,007 |
| Oct 25, 2024 | 7.83 | 8.58 | 6.62 | 7.50 | 7.50 | -4.94% | 517,386 |
| Oct 24, 2024 | 7.13 | 8.50 | 5.31 | 7.89 | 7.89 | 10.35% | 525,264 |
| Oct 23, 2024 | 7.51 | 8.74 | 7.08 | 7.15 | 7.15 | -3.38% | 563,134 |
| Oct 22, 2024 | 5.10 | 8.15 | 4.75 | 7.40 | 7.40 | 47.70% | 1,273,450 |
| Oct 21, 2024 | 4.91 | 5.03 | 4.80 | 5.01 | 5.01 | 2.22% | 603,643 |
| Oct 18, 2024 | 4.88 | 5.09 | 4.73 | 4.90 | 4.90 | 3.18% | 615,682 |
| Oct 17, 2024 | 4.31 | 5.10 | 4.31 | 4.75 | 4.75 | 3.71% | 620,299 |
| Oct 16, 2024 | 4.21 | 4.95 | 4.11 | 4.58 | 4.58 | 5.29% | 607,842 |
| Oct 15, 2024 | 4.67 | 4.67 | 4.18 | 4.35 | 4.35 | -5.43% | 646,615 |
| Oct 14, 2024 | 4.50 | 4.75 | 4.30 | 4.60 | 4.60 | 4.55% | 628,237 |
| Oct 11, 2024 | 4.39 | 4.67 | 4.08 | 4.40 | 4.40 | -3.72% | 560,856 |
| Oct 10, 2024 | 4.90 | 5.00 | 4.50 | 4.57 | 4.57 | -5.38% | 575,110 |
| Oct 9, 2024 | 4.10 | 4.99 | 4.07 | 4.83 | 4.83 | 19.26% | 610,570 |
| Oct 8, 2024 | 4.17 | 4.36 | 3.80 | 4.05 | 4.05 | -1.46% | 658,465 |
| Oct 7, 2024 | 4.26 | 4.40 | 4.06 | 4.11 | 4.11 | -2.38% | 511,073 |
| Oct 4, 2024 | 4.30 | 4.35 | 4.20 | 4.21 | 4.21 | -0.94% | 501,912 |
| Oct 3, 2024 | 4.52 | 4.77 | 4.05 | 4.25 | 4.25 | -7.61% | 506,080 |
| Oct 2, 2024 | 4.01 | 4.79 | 4.01 | 4.60 | 4.60 | 14.71% | 545,675 |
| Oct 1, 2024 | 4.38 | 4.50 | 3.82 | 4.01 | 4.01 | -8.24% | 316,241 |
| Sep 30, 2024 | 4.52 | 4.52 | 4.08 | 4.37 | 4.37 | 0.23% | 303,585 |
| Sep 27, 2024 | 4.87 | 4.94 | 4.29 | 4.36 | 4.36 | -11.02% | 302,001 |
| Sep 26, 2024 | 4.90 | 5.00 | 3.80 | 4.90 | 4.90 | 6.52% | 325,300 |