Armlogi Holding Corp. (BTOC)
NASDAQ: BTOC · Real-Time Price · USD
1.140
+0.050 (4.59%)
At close: Jun 2, 2025, 4:00 PM
1.170
+0.030 (2.63%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Armlogi Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.10 | 1.29 | 1.06 | 1.16 | - | 6.42% | 44,637 |
| 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 |
| May 12, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 6.78% | 9,895 |
| 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 |