Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
1.010
+0.029 (3.00%)
At close: Mar 28, 2025, 4:00 PM
1.012
+0.002 (0.22%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 2.34 | 2.41 | 1.99 | 2.00 | 2.00 | -14.16% | 201,507 |
| Feb 26, 2025 | 2.30 | 2.67 | 2.30 | 2.33 | 2.33 | 0.43% | 188,949 |
| Feb 25, 2025 | 2.47 | 2.48 | 2.32 | 2.32 | 2.32 | -5.31% | 190,539 |
| Feb 24, 2025 | 2.66 | 2.68 | 2.39 | 2.45 | 2.45 | -7.89% | 203,066 |
| Feb 21, 2025 | 2.39 | 2.71 | 2.39 | 2.66 | 2.66 | 8.13% | 168,475 |
| 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 |