Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
4.140
-0.270 (-6.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 4.59 | 4.70 | 4.48 | 4.60 | 4.60 | 2.68% | 306,630 |
| Sep 24, 2024 | 4.20 | 4.65 | 4.07 | 4.48 | 4.48 | 5.91% | 86,463 |
| Sep 23, 2024 | 4.35 | 4.61 | 4.10 | 4.23 | 4.23 | -9.62% | 97,480 |
| Sep 20, 2024 | 4.60 | 4.68 | 4.50 | 4.68 | 4.68 | 0.65% | 83,171 |
| Sep 19, 2024 | 3.79 | 4.66 | 3.76 | 4.65 | 4.65 | 15.96% | 91,644 |
| Sep 18, 2024 | 3.76 | 4.10 | 3.50 | 4.01 | 4.01 | 2.95% | 73,610 |
| Sep 17, 2024 | 4.48 | 4.75 | 3.79 | 3.90 | 3.90 | -12.47% | 58,310 |
| Sep 16, 2024 | 4.00 | 4.65 | 4.00 | 4.45 | 4.45 | 5.95% | 57,244 |
| Sep 13, 2024 | 4.50 | 4.66 | 3.97 | 4.20 | 4.20 | -4.55% | 60,192 |
| Sep 12, 2024 | 3.90 | 4.66 | 3.70 | 4.40 | 4.40 | 10.83% | 64,420 |
| Sep 11, 2024 | 3.83 | 4.12 | 3.66 | 3.97 | 3.97 | 8.77% | 128,119 |
| Sep 10, 2024 | 4.00 | 4.16 | 3.27 | 3.65 | 3.65 | -7.59% | 11,069 |
| Sep 9, 2024 | 4.25 | 4.35 | 3.95 | 3.95 | 3.95 | -8.14% | 11,209 |
| Sep 6, 2024 | 4.26 | 4.45 | 4.26 | 4.30 | 4.30 | 1.18% | 5,490 |
| Sep 5, 2024 | 4.49 | 4.50 | 4.25 | 4.25 | 4.25 | -3.72% | 4,702 |
| Sep 4, 2024 | 4.41 | 4.69 | 4.40 | 4.41 | 4.41 | 0.32% | 8,666 |
| Sep 3, 2024 | 4.51 | 4.65 | 4.35 | 4.40 | 4.40 | -6.78% | 7,003 |
| Aug 30, 2024 | 4.51 | 4.72 | 4.35 | 4.72 | 4.72 | 5.83% | 3,547 |
| Aug 29, 2024 | 4.50 | 4.57 | 4.46 | 4.46 | 4.46 | -2.62% | 7,451 |
| Aug 28, 2024 | 4.49 | 4.60 | 4.49 | 4.58 | 4.58 | -0.43% | 3,705 |
| Aug 27, 2024 | 4.47 | 4.72 | 4.40 | 4.60 | 4.60 | 2.86% | 12,967 |
| Aug 26, 2024 | 4.58 | 4.58 | 4.43 | 4.47 | 4.47 | 0.95% | 7,855 |
| Aug 23, 2024 | 4.64 | 4.64 | 4.43 | 4.43 | 4.43 | 0.34% | 13,422 |
| Aug 22, 2024 | 4.54 | 4.76 | 4.35 | 4.42 | 4.42 | -0.11% | 64,073 |
| Aug 21, 2024 | 4.56 | 4.76 | 4.42 | 4.42 | 4.42 | -2.43% | 5,167 |
| Aug 20, 2024 | 4.71 | 4.71 | 4.53 | 4.53 | 4.53 | -3.51% | 8,048 |
| Aug 19, 2024 | 4.59 | 4.82 | 4.37 | 4.70 | 4.70 | 4.57% | 15,098 |
| Aug 16, 2024 | 4.55 | 4.67 | 4.48 | 4.49 | 4.49 | -8.37% | 16,522 |
| Aug 15, 2024 | 4.94 | 4.94 | 4.51 | 4.90 | 4.90 | 2.08% | 28,804 |
| Aug 14, 2024 | 4.51 | 4.80 | 4.51 | 4.80 | 4.80 | 6.43% | 18,667 |
| Aug 13, 2024 | 4.66 | 4.94 | 4.51 | 4.51 | 4.51 | -5.85% | 30,840 |
| Aug 12, 2024 | 4.68 | 4.80 | 4.57 | 4.79 | 4.79 | -2.24% | 41,651 |
| Aug 9, 2024 | 4.67 | 4.90 | 4.66 | 4.90 | 4.90 | 5.15% | 64,657 |
| Aug 8, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 30 |
| Aug 7, 2024 | 4.75 | 4.84 | 4.66 | 4.66 | 4.66 | -1.69% | 4,799 |
| Aug 6, 2024 | 4.55 | 4.74 | 4.42 | 4.74 | 4.74 | 2.60% | 14,923 |
| Aug 5, 2024 | 4.70 | 4.97 | 4.61 | 4.62 | 4.62 | -3.14% | 45,736 |
| Aug 2, 2024 | 4.70 | 4.91 | 4.70 | 4.77 | 4.77 | -4.60% | 6,810 |
| Aug 1, 2024 | 4.98 | 5.00 | 4.82 | 5.00 | 5.00 | - | 3,837 |