Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
1.180
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
1.180
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | - | 21,580 |
| May 8, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 21,774 |
| May 7, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 2.24% | 28,270 |
| May 6, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -3.88% | 36,257 |
| May 5, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | - | 55,358 |
| May 2, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 52,272 |
| May 1, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 68,542 |
| Apr 30, 2025 | 0.99 | 1.22 | 0.99 | 1.21 | 1.21 | 12.04% | 74,849 |
| Apr 29, 2025 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.90% | 63,245 |
| Apr 28, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 72,182 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 55,111 |
| Apr 24, 2025 | 1.19 | 1.24 | 1.11 | 1.19 | 1.19 | 2.59% | 69,342 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 66,843 |
| Apr 22, 2025 | 1.18 | 1.22 | 1.09 | 1.18 | 1.18 | 3.51% | 77,012 |
| Apr 21, 2025 | 1.06 | 1.14 | 1.00 | 1.14 | 1.14 | 9.62% | 65,221 |
| Apr 17, 2025 | 1.12 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 72,747 |
| Apr 16, 2025 | 1.21 | 1.21 | 1.07 | 1.13 | 1.13 | -4.24% | 60,501 |
| Apr 15, 2025 | 1.27 | 1.27 | 1.12 | 1.18 | 1.18 | -5.60% | 90,146 |
| Apr 14, 2025 | 1.02 | 1.26 | 0.97 | 1.25 | 1.25 | 23.76% | 79,634 |
| Apr 11, 2025 | 1.05 | 1.09 | 0.97 | 1.01 | 1.01 | -2.88% | 63,633 |
| Apr 10, 2025 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | -1.89% | 68,486 |
| Apr 9, 2025 | 0.97 | 1.06 | 0.93 | 1.06 | 1.06 | 6.00% | 131,462 |
| Apr 8, 2025 | 1.09 | 1.12 | 0.91 | 1.00 | 1.00 | 0.96% | 66,166 |
| Apr 7, 2025 | 0.90 | 1.12 | 0.80 | 0.99 | 0.99 | 4.00% | 135,234 |
| Apr 4, 2025 | 0.92 | 0.97 | 0.90 | 0.95 | 0.95 | 0.33% | 76,211 |
| Apr 3, 2025 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -0.51% | 78,215 |
| Apr 2, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 1.75% | 83,054 |
| Apr 1, 2025 | 0.98 | 1.00 | 0.90 | 0.94 | 0.94 | -6.22% | 94,460 |
| Mar 31, 2025 | 0.96 | 1.06 | 0.95 | 1.00 | 1.00 | -0.99% | 141,081 |
| Mar 28, 2025 | 0.97 | 1.05 | 0.94 | 1.01 | 1.01 | 3.00% | 82,467 |
| Mar 27, 2025 | 0.95 | 1.01 | 0.91 | 0.98 | 0.98 | 5.44% | 102,155 |
| Mar 26, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -4.12% | 103,114 |
| Mar 25, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 124,024 |
| Mar 24, 2025 | 1.01 | 1.05 | 0.96 | 1.01 | 1.01 | -0.98% | 111,068 |
| Mar 21, 2025 | 1.06 | 1.09 | 0.97 | 1.02 | 1.02 | - | 95,314 |
| Mar 20, 2025 | 0.93 | 1.02 | 0.90 | 1.02 | 1.02 | 8.51% | 129,532 |
| Mar 19, 2025 | 1.01 | 1.07 | 0.90 | 0.94 | 0.94 | -8.74% | 217,892 |
| Mar 18, 2025 | 1.11 | 1.16 | 1.01 | 1.03 | 1.03 | -6.36% | 101,203 |
| Mar 17, 2025 | 1.13 | 1.24 | 1.00 | 1.10 | 1.10 | -2.65% | 192,224 |
| Mar 14, 2025 | 1.00 | 1.14 | 1.00 | 1.13 | 1.13 | 14.43% | 150,707 |
| Mar 13, 2025 | 1.26 | 1.27 | 0.89 | 0.99 | 0.99 | -24.62% | 153,109 |
| Mar 12, 2025 | 1.49 | 1.49 | 1.25 | 1.31 | 1.31 | -11.49% | 167,584 |
| Mar 11, 2025 | 1.43 | 1.51 | 1.29 | 1.48 | 1.48 | 3.50% | 128,249 |
| Mar 10, 2025 | 1.56 | 1.60 | 1.31 | 1.43 | 1.43 | -11.18% | 209,336 |
| Mar 7, 2025 | 1.70 | 1.77 | 1.50 | 1.61 | 1.61 | -4.17% | 175,477 |
| Mar 6, 2025 | 1.70 | 1.79 | 1.59 | 1.68 | 1.68 | -1.18% | 175,898 |
| Mar 5, 2025 | 2.07 | 2.07 | 1.58 | 1.70 | 1.70 | -17.07% | 175,340 |
| Mar 4, 2025 | 2.11 | 2.11 | 1.92 | 2.05 | 2.05 | -1.91% | 182,725 |
| Mar 3, 2025 | 2.31 | 2.52 | 2.05 | 2.09 | 2.09 | -9.13% | 408,793 |
| Feb 28, 2025 | 1.94 | 2.33 | 1.90 | 2.30 | 2.30 | 15.00% | 193,082 |