Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
1.665
-0.015 (-0.89%)
At close: Jul 24, 2025, 4:00 PM
1.650
-0.015 (-0.90%)
After-hours: Jul 24, 2025, 6:55 PM EDT
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | -3.57% | 21,561 |
| Jul 23, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 14,345 |
| Jul 22, 2025 | 1.64 | 1.68 | 1.55 | 1.67 | 1.67 | 0.60% | 28,712 |
| Jul 21, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 21,628 |
| Jul 18, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 2.50% | 27,268 |
| Jul 17, 2025 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 10,237 |
| Jul 16, 2025 | 1.47 | 1.60 | 1.46 | 1.52 | 1.52 | 1.33% | 7,972 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 19,231 |
| Jul 14, 2025 | 1.65 | 1.69 | 1.58 | 1.58 | 1.58 | - | 25,357 |
| Jul 11, 2025 | 1.45 | 1.60 | 1.44 | 1.58 | 1.58 | 3.27% | 10,112 |
| Jul 10, 2025 | 1.44 | 1.58 | 1.41 | 1.53 | 1.53 | 3.38% | 19,493 |
| Jul 9, 2025 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | -1.99% | 95,620 |
| Jul 8, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 19,246 |
| Jul 7, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 4,575 |
| Jul 3, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | - | 3,902 |
| Jul 2, 2025 | 1.50 | 1.56 | 1.45 | 1.54 | 1.54 | -1.91% | 7,023 |
| Jul 1, 2025 | 1.57 | 1.75 | 1.39 | 1.57 | 1.57 | -3.09% | 20,146 |
| Jun 30, 2025 | 1.71 | 1.78 | 1.52 | 1.62 | 1.62 | -5.26% | 59,047 |
| Jun 27, 2025 | 1.47 | 1.71 | 1.46 | 1.71 | 1.71 | 10.32% | 42,549 |
| Jun 26, 2025 | 1.48 | 1.58 | 1.40 | 1.55 | 1.55 | 1.97% | 11,573 |
| Jun 25, 2025 | 1.43 | 1.52 | 1.39 | 1.52 | 1.52 | 2.70% | 14,166 |
| Jun 24, 2025 | 1.44 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 10,417 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -11.76% | 19,424 |
| Jun 20, 2025 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 16,011 |
| Jun 18, 2025 | 1.52 | 1.70 | 1.52 | 1.66 | 1.66 | 9.93% | 78,919 |
| Jun 17, 2025 | 1.53 | 1.65 | 1.39 | 1.51 | 1.51 | - | 69,776 |
| Jun 16, 2025 | 1.47 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 35,758 |
| Jun 13, 2025 | 1.38 | 1.54 | 1.38 | 1.47 | 1.47 | 1.38% | 11,477 |
| Jun 12, 2025 | 1.50 | 1.63 | 1.38 | 1.45 | 1.45 | -4.61% | 10,784 |
| Jun 11, 2025 | 1.75 | 1.77 | 1.51 | 1.52 | 1.52 | -3.18% | 27,750 |
| Jun 10, 2025 | 1.36 | 1.62 | 1.36 | 1.57 | 1.57 | 12.95% | 17,912 |
| Jun 9, 2025 | 1.31 | 1.40 | 1.26 | 1.39 | 1.39 | 7.75% | 28,855 |
| Jun 6, 2025 | 1.21 | 1.32 | 1.16 | 1.29 | 1.29 | 8.40% | 21,787 |
| Jun 5, 2025 | 1.24 | 1.39 | 1.19 | 1.19 | 1.19 | -7.10% | 37,681 |
| Jun 4, 2025 | 1.31 | 1.40 | 1.10 | 1.28 | 1.28 | 0.87% | 65,542 |
| Jun 3, 2025 | 1.20 | 1.35 | 1.11 | 1.27 | 1.27 | 8.55% | 59,953 |
| Jun 2, 2025 | 1.10 | 1.29 | 1.06 | 1.17 | 1.17 | 7.34% | 54,425 |
| May 30, 2025 | 1.17 | 1.22 | 1.09 | 1.09 | 1.09 | -8.40% | 94,957 |
| May 29, 2025 | 1.20 | 1.29 | 1.15 | 1.19 | 1.19 | -2.46% | 42,980 |
| May 28, 2025 | 1.33 | 1.34 | 1.16 | 1.22 | 1.22 | -7.58% | 53,690 |
| May 27, 2025 | 1.38 | 1.43 | 1.26 | 1.32 | 1.32 | -6.38% | 47,456 |
| May 23, 2025 | 1.40 | 1.61 | 1.37 | 1.41 | 1.41 | -1.40% | 43,274 |
| May 22, 2025 | 1.44 | 1.56 | 1.43 | 1.43 | 1.43 | -3.38% | 17,251 |
| May 21, 2025 | 1.63 | 1.76 | 1.38 | 1.48 | 1.48 | -11.38% | 38,302 |
| May 20, 2025 | 1.53 | 1.77 | 1.48 | 1.67 | 1.67 | 7.74% | 30,658 |
| May 19, 2025 | 1.50 | 1.66 | 1.44 | 1.55 | 1.55 | -1.90% | 12,422 |
| May 16, 2025 | 1.55 | 1.66 | 1.42 | 1.58 | 1.58 | 0.64% | 17,685 |
| May 15, 2025 | 1.62 | 1.86 | 1.52 | 1.57 | 1.57 | -7.10% | 93,728 |
| May 14, 2025 | 1.73 | 1.91 | 1.68 | 1.69 | 1.69 | -4.25% | 64,400 |
| May 13, 2025 | 1.27 | 1.80 | 1.27 | 1.77 | 1.77 | 40.08% | 385,507 |