Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
0.8872
+0.0748 (9.21%)
At close: Oct 6, 2025, 4:00 PM EDT
0.8558
-0.0314 (-3.54%)
After-hours: Oct 6, 2025, 7:26 PM EDT
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.82 | 0.92 | 0.81 | 0.89 | - | 9.55% | 620,041 |
| Oct 3, 2025 | 0.81 | 0.84 | 0.78 | 0.81 | 0.81 | 1.61% | 200,253 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -5.94% | 231,100 |
| Oct 1, 2025 | 0.76 | 0.86 | 0.76 | 0.85 | 0.85 | 6.25% | 398,075 |
| Sep 30, 2025 | 0.84 | 0.88 | 0.77 | 0.80 | 0.80 | -9.08% | 710,887 |
| Sep 29, 2025 | 0.89 | 0.90 | 0.81 | 0.88 | 0.88 | -8.35% | 920,287 |
| Sep 26, 2025 | 0.97 | 1.05 | 0.91 | 0.96 | 0.96 | -16.51% | 1,144,667 |
| Sep 25, 2025 | 1.04 | 1.22 | 0.89 | 1.15 | 1.15 | 3.60% | 32,035,572 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 2,513,406 |
| Sep 23, 2025 | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | 0.83% | 6,917 |
| Sep 22, 2025 | 1.27 | 1.36 | 1.17 | 1.20 | 1.20 | -4.00% | 84,292 |
| Sep 19, 2025 | 1.22 | 1.35 | 1.17 | 1.25 | 1.25 | 5.93% | 248,585 |
| Sep 18, 2025 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 17,346 |
| Sep 17, 2025 | 1.20 | 1.27 | 1.15 | 1.22 | 1.22 | -1.61% | 46,950 |
| Sep 16, 2025 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 2.06% | 18,609 |
| Sep 15, 2025 | 1.28 | 1.33 | 1.14 | 1.22 | 1.22 | -6.54% | 80,807 |
| Sep 12, 2025 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 8,854 |
| Sep 11, 2025 | 1.23 | 1.45 | 1.18 | 1.26 | 1.26 | 4.13% | 112,026 |
| Sep 10, 2025 | 1.18 | 1.26 | 1.16 | 1.21 | 1.21 | 4.31% | 28,529 |
| Sep 9, 2025 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | -3.33% | 46,076 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.13 | 1.20 | 1.20 | -4.38% | 31,540 |
| Sep 5, 2025 | 1.25 | 1.28 | 1.20 | 1.26 | 1.26 | 4.58% | 29,207 |
| Sep 4, 2025 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 27,383 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.21 | 1.25 | 1.25 | -3.10% | 29,331 |
| Sep 2, 2025 | 1.29 | 1.36 | 1.24 | 1.29 | 1.29 | -4.44% | 26,739 |
| Aug 29, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -4.26% | 6,063 |
| Aug 28, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 5,761 |
| Aug 27, 2025 | 1.37 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 52,078 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.32 | 1.40 | 1.40 | -7.28% | 40,637 |
| Aug 25, 2025 | 1.47 | 1.57 | 1.38 | 1.51 | 1.51 | -1.31% | 57,677 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.46 | 1.53 | 1.53 | 5.52% | 10,610 |
| Aug 21, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 5,806 |
| Aug 20, 2025 | 1.45 | 1.53 | 1.40 | 1.45 | 1.45 | -3.33% | 6,409 |
| Aug 19, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 7,370 |
| Aug 18, 2025 | 1.49 | 1.59 | 1.35 | 1.49 | 1.49 | -0.67% | 18,000 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.30 | 1.50 | 1.50 | - | 39,945 |
| Aug 14, 2025 | 1.47 | 1.60 | 1.35 | 1.50 | 1.50 | -1.96% | 41,010 |
| Aug 13, 2025 | 1.57 | 1.64 | 1.39 | 1.53 | 1.53 | -2.55% | 22,600 |
| Aug 12, 2025 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | 1.29% | 14,770 |
| Aug 11, 2025 | 1.53 | 1.63 | 1.49 | 1.55 | 1.55 | -1.27% | 10,116 |
| Aug 8, 2025 | 1.59 | 1.64 | 1.53 | 1.57 | 1.57 | -1.26% | 10,485 |
| Aug 7, 2025 | 1.52 | 1.64 | 1.52 | 1.59 | 1.59 | 2.65% | 8,682 |
| Aug 6, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -1.96% | 6,796 |
| Aug 5, 2025 | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | - | 5,367 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.50 | 1.58 | 1.58 | - | 11,051 |
| Aug 1, 2025 | 1.52 | 1.64 | 1.43 | 1.58 | 1.58 | - | 59,603 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.71% | 1,213 |
| Jul 30, 2025 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 8.27% | 6,048 |
| Jul 29, 2025 | 1.59 | 1.78 | 1.50 | 1.50 | 1.50 | -10.71% | 92,584 |
| Jul 28, 2025 | 1.62 | 1.68 | 1.49 | 1.68 | 1.68 | 3.70% | 8,142 |