NasdaqCM - Nasdaq Real Time Price
USD
Armlogi Holding Corp. (BTOC)
2.2313
+0.1013
(+4.76%)
At close: October 30 at 4:00:00 PM EDT
2.1200
-0.1000
(-4.50%)
After hours: October 30 at 4:11:36 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1200
2.7900
2.1100
2.2310
2.2310
76,200
Oct 29, 2026
2.1880
2.1880
2.1300
2.1300
2.1300
2,800
Oct 28, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
1,200
Oct 27, 2026
2.2500
2.3900
2.2200
2.2200
2.2200
3,800
Oct 26, 2026
2.4700
2.4700
2.2300
2.3500
2.3500
9,800
Oct 23, 2026
2.6500
2.6500
2.5100
2.5420
2.5420
2,600
Oct 22, 2026
2.6100
2.6750
2.6100
2.6500
2.6500
3,400
Oct 21, 2026
2.8500
2.8500
2.7150
2.8100
2.8100
4,800
Oct 20, 2026
2.7900
2.8500
2.7900
2.8100
2.8100
7,100
Oct 19, 2026
2.9500
2.9500
2.7500
2.8000
2.8000
6,800
Oct 16, 2026
3.0600
3.0600
2.7600
2.8300
2.8300
25,300
Oct 15, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
2.7600
3.3000
2.7510
3.0500
3.0500
22,500
Oct 14, 2026
2.9600
2.9600
2.4320
2.8960
2.8960
12,631
Oct 13, 2026
3.2320
3.2320
2.8800
2.8800
2.8800
5,913
Oct 12, 2026
3.3600
3.5680
3.0400
3.1840
3.1840
7,900
Oct 9, 2026
3.4560
3.7600
3.4400
3.4400
3.4400
2,425
Oct 8, 2026
3.5680
3.8080
3.4560
3.4720
3.4720
7,913
Oct 7, 2026
3.5680
3.7760
3.4400
3.4560
3.4560
7,763
Oct 6, 2026
3.6640
3.8240
3.5200
3.5360
3.5360
3,250
Oct 5, 2026
3.8400
3.8400
3.6640
3.6640
3.6640
3,494
Oct 2, 2026
3.8400
3.9680
3.4560
3.6320
3.6320
6,969
Oct 1, 2026
3.7600
3.9840
3.7600
3.8400
3.8400
1,888
Sep 30, 2026
3.8400
3.9680
3.6960
3.7920
3.7920
12,038
Sep 29, 2026
4.6400
4.6400
3.8400
3.8400
3.8400
3,906
Sep 28, 2026
4.2240
4.6400
3.8560
3.9360
3.9360
2,175
Sep 25, 2026
4.3040
4.6400
3.8560
4.1440
4.1440
13,138
Sep 24, 2026
4.1600
4.1600
3.8400
3.8560
3.8560
3,350
Sep 23, 2026
4.2560
4.4800
4.0000
4.0960
4.0960
1,825
Sep 22, 2026
4.2880
4.5120
4.1600
4.1600
4.1600
2,644
Sep 21, 2026
4.4000
4.4800
4.2240
4.3200
4.3200
950
Sep 18, 2026
4.4640
4.4800
4.4000
4.4800
4.4800
763
Sep 17, 2026
4.3360
4.8000
4.2880
4.4800
4.4800
2,019
Sep 16, 2026
4.6240
4.8000
4.2880
4.3200
4.3200
3,588
Sep 15, 2026
4.4320
4.8000
4.4000
4.5280
4.5280
2,444
Sep 14, 2026
4.3200
4.4800
4.3200
4.3520
4.3520
1,713
Sep 11, 2026
4.6240
4.8800
4.4800
4.4800
4.4800
1,644
Sep 10, 2026
4.5760
4.8800
4.3520
4.6400
4.6400
1,400
Sep 9, 2026
4.8800
4.9600
4.6400
4.7680
4.7680
2,763
Sep 8, 2026
4.3200
4.9600
4.3200
4.8480
4.8480
1,238
Sep 4, 2026
4.3360
4.9600
4.3360
4.6400
4.6400
1,763
Sep 3, 2026
4.9600
4.9600
4.8000
4.8800
4.8800
931
Sep 2, 2026
4.8480
5.0400
4.6400
4.7360
4.7360
606
Sep 1, 2026
4.9920
5.0400
4.4960
4.8160
4.8160
1,131
Aug 31, 2026
4.8160
5.0400
4.4800
4.7040
4.7040
1,825
Aug 28, 2026
4.7840
4.8960
4.6080
4.8800
4.8800
1,731
Aug 27, 2026
4.4320
4.8000
4.4160
4.6080
4.6080
863
Aug 26, 2026
4.5280
4.8000
4.3680
4.6400
4.6400
1,000
Aug 25, 2026
4.6240
4.7360
4.5920
4.6880
4.6880
844
Aug 24, 2026
4.4160
4.8000
4.4160
4.7040
4.7040
3,519
Aug 21, 2026
4.2720
4.6240
4.2560
4.6080
4.6080
2,631
Aug 20, 2026
4.4160
4.6400
4.3200
4.4960
4.4960
3,838
Aug 19, 2026
4.4480
4.6720
4.3200
4.4480
4.4480
5,325
Aug 18, 2026
4.3040
4.6880
4.0960
4.4640
4.4640
2,275
Aug 17, 2026
4.3520
4.6720
4.1600
4.3360
4.3360
5,094
Aug 14, 2026
4.6400
4.8800
4.5120
4.5280
4.5280
4,850
Aug 13, 2026
4.8000
4.8000
4.4800
4.6720
4.6720
2,819
Aug 12, 2026
4.4960
4.8000
4.4800
4.6880
4.6880
7,675
Aug 11, 2026
4.4640
4.8000
4.4640
4.7840
4.7840
6,400
Aug 10, 2026
4.4800
4.8480
4.4800
4.5440
4.5440
6,019
Aug 7, 2026
4.4640
4.8800
4.3680
4.6080
4.6080
1,806
Aug 6, 2026
4.4160
4.6880
4.4160
4.5600
4.5600
3,056
Aug 5, 2026
4.1280
4.4640
4.1280
4.4320
4.4320
10,313
Aug 4, 2026
4.0640
4.6400
4.0640
4.2400
4.2400
144,469
Aug 3, 2026
3.8720
4.5280
3.8560
3.9520
3.9520
8,994
Jul 31, 2026
3.6800
4.6400
3.6800
4.0000
4.0000
21,794
Jul 30, 2026
3.9520
4.2080
3.6000
3.6160
3.6160
8,369
Jul 29, 2026
4.3200
4.3200
3.8400
3.8400
3.8400
2,381
Jul 28, 2026
4.0960
4.1760
3.9360
3.9360
3.9360
1,206
Jul 27, 2026
4.0000
5.2000
3.6000
4.0000
4.0000
33,669
Jul 24, 2026
4.0160
4.3840
4.0000
4.0960
4.0960
3,275
Jul 23, 2026
4.1920
4.2720
4.0960
4.1120
4.1120
3,388
Jul 22, 2026
4.4800
4.4800
3.9680
4.0800
4.0800
5,338
Jul 21, 2026
4.0000
4.1600
3.8400
3.9680
3.9680
10,744
Jul 20, 2026
3.8400
4.5280
3.8400
4.0160
4.0160
7,306
Jul 17, 2026
4.4800
4.6400
3.6960
4.1440
4.1440
14,163
Jul 16, 2026
4.6720
4.8000
4.5440
4.7840
4.7840
1,575
Jul 15, 2026
4.7680
4.8160
4.5920
4.7040
4.7040
3,013
Jul 14, 2026
4.6400
4.9600
4.6400
4.7680
4.7680
1,363
Jul 13, 2026
4.7520
5.1200
4.5760
4.7040
4.7040
4,638
Jul 10, 2026
4.6560
5.0080
4.5920
4.7200
4.7200
8,906
Jul 9, 2026
4.4800
5.2000
4.4800
4.6560
4.6560
2,463
Jul 8, 2026
4.5440
5.2000
4.4960
4.4960
4.4960
4,294
Jul 7, 2026
4.9600
5.0720
4.5440
4.5440
4.5440
2,863
Jul 6, 2026
4.8160
5.0880
4.8000
4.9120
4.9120
1,169
Jul 2, 2026
4.9600
5.1840
4.9120
4.9120
4.9120
3,163
Jul 1, 2026
5.0240
5.0400
4.7840
4.9440
4.9440
7,744
Jun 30, 2026
4.8000
4.9600
4.7360
4.8000
4.8000
2,300
Jun 29, 2026
4.8480
5.2000
4.4320
4.6880
4.6880
3,681
Jun 26, 2026
4.6080
4.8960
4.4000
4.4000
4.4000
7,256
Jun 25, 2026
4.8000
4.9280
4.7200
4.7200
4.7200
2,313
Jun 24, 2026
5.1200
5.1200
4.4800
4.6080
4.6080
5,725
Jun 23, 2026
4.4320
5.1040
4.4160
4.6080
4.6080
5,663
Jun 22, 2026
4.4000
5.1200
4.4000
4.4800
4.4800
13,075
Jun 18, 2026
5.1520
5.2480
4.1760
4.1760
4.1760
14,613
Jun 17, 2026
5.1200
5.4240
5.0560
5.2480
5.2480
14,294
Jun 16, 2026
5.3920
5.3920
5.0400
5.0400
5.0400
5,081
Jun 15, 2026
5.2160
5.4400
4.9600
5.1200
5.1200
5,356
Jun 12, 2026
4.9760
5.1360
4.8000
4.8000
4.8000
3,238
Jun 11, 2026
5.2320
5.4400
5.0400
5.0400
5.0400
3,256
Jun 10, 2026
5.1520
5.4400
5.0400
5.0400
5.0400
2,850
Jun 9, 2026
5.0720
5.4240
5.0720
5.1040
5.1040
3,556
Jun 8, 2026
5.3280
5.4400
5.1040
5.1040
5.1040
6,719
Jun 5, 2026
5.3760
5.6320
5.2960
5.3600
5.3600
4,906
Jun 4, 2026
5.1840
5.6000
5.0880
5.5840
5.5840
7,313
Jun 3, 2026
5.5200
5.5680
5.2480
5.4240
5.4240
19,188
Jun 2, 2026
5.1360
6.2720
5.0880
5.7760
5.7760
80,944
Jun 1, 2026
5.4400
5.5200
5.0400
5.0560
5.0560
26,081
May 29, 2026
5.2000
5.7440
5.0240
5.4400
5.4400
61,675
May 28, 2026
4.8000
5.2640
4.7200
5.2000
5.2000
38,913
May 27, 2026
4.8960
5.0560
4.8160
4.8640
4.8640
7,275
May 26, 2026
4.9600
5.0240
4.7360
4.8960
4.8960
22,138
May 22, 2026
4.9440
5.5040
4.8160
5.0560
5.0560
61,275
May 21, 2026
4.5440
5.0880
4.4640
5.0560
5.0560
66,313
May 20, 2026
4.4960
4.5440
4.4000
4.4000
4.4000
39,469
May 19, 2026
4.3200
4.5600
4.3200
4.4160
4.4160
11,369
May 18, 2026
4.5280
4.5600
4.3200
4.4960
4.4960
7,875
May 15, 2026
4.4960
4.5600
4.4000
4.4320
4.4320
6,400
May 14, 2026
4.8480
4.8480
4.4000
4.5120
4.5120
18,256
May 13, 2026
4.9920
5.3600
4.9760
4.9920
4.9920
27,269
May 12, 2026
4.7840
5.3920
4.6400
5.3440
5.3440
37,338
May 11, 2026
4.5600
4.7840
4.5600
4.6720
4.6720
28,281
May 8, 2026
4.5600
4.7680
4.4160
4.5280
4.5280
24,875
May 7, 2026
4.5760
4.6400
4.5600
4.6080
4.6080
7,038
May 6, 2026
4.7200
4.7200
4.5760
4.6240
4.6240
7,800
May 5, 2026
4.4640
4.7840
4.4640
4.6560
4.6560
9,813
May 4, 2026
4.6240
4.6240
4.4800
4.6080
4.6080
6,694
May 1, 2026
4.6560
4.7840
4.4640
4.5760
4.5760
4,294
Apr 30, 2026
4.5600
4.6560
4.4320
4.5120
4.5120
3,656
Apr 29, 2026
4.4480
4.9600
4.4480
4.5280
4.5280
3,431
Apr 28, 2026
4.5280
4.7680
4.4640
4.5600
4.5600
3,231
Apr 27, 2026
4.5280
4.8480
4.4160
4.6240
4.6240
30,625
Apr 24, 2026
4.3200
4.7520
4.2720
4.5440
4.5440
93,431
Apr 23, 2026
4.3040
4.5600
4.3040
4.4320
4.4320
3,675
Apr 22, 2026
4.4000
4.6400
4.3200
4.4000
4.4000
3,994
Apr 21, 2026
4.4960
4.6880
4.4480
4.4640
4.4640
13,444
Apr 20, 2026
4.3200
4.5920
4.2400
4.4960
4.4960
8,706
Apr 17, 2026
4.4320
4.6240
4.3680
4.3840
4.3840
7,131
Apr 16, 2026
4.5280
4.6560
4.4320
4.4320
4.4320
1,931
Apr 15, 2026
4.3680
4.6080
4.3680
4.5280
4.5280
5,306
Apr 14, 2026
4.4480
4.8000
4.3680
4.5280
4.5280
11,181
Apr 13, 2026
4.9440
4.9440
4.5280
4.7040
4.7040
10,381
Apr 10, 2026
4.8160
4.8160
4.3680
4.7840
4.7840
7,400
Apr 9, 2026
5.0240
5.2480
4.8000
4.8160
4.8160
10,575
Apr 8, 2026
5.0080
5.2640
4.9280
5.0400
5.0400
12,950
Apr 7, 2026
4.8320
5.1200
4.3680
5.0080
5.0080
17,313
Apr 6, 2026
4.5120
5.0400
4.3200
4.8480
4.8480
38,450
Apr 2, 2026
4.4320
4.5760
4.1280
4.3680
4.3680
8,906
Apr 1, 2026
4.1280
4.5760
4.0000
4.4320
4.4320
49,556
Mar 31, 2026
4.0160
4.0960
3.8080
4.0320
4.0320
24,656
Mar 30, 2026
4.1760
4.1760
3.7760
3.9680
3.9680
26,438
Mar 27, 2026
4.2240
4.2400
3.7600
4.0960
4.0960
61,844
Mar 26, 2026
4.4800
4.5120
4.0640
4.2400
4.2400
31,844
Mar 25, 2026
4.3360
4.6400
4.2720
4.5280
4.5280
32,044
Mar 24, 2026
4.6240
4.6240
4.3360
4.4800
4.4800
43,750
Mar 23, 2026
4.6400
5.5200
4.4000
4.5920
4.5920
241,294
Mar 20, 2026
4.4800
4.7680
4.2720
4.6400
4.6400
61,000
Mar 19, 2026
4.1600
4.3200
4.0640
4.2560
4.2560
11,563
Mar 18, 2026
4.4480
4.4960
4.2560
4.2560
4.2560
9,763
Mar 17, 2026
4.3520
4.8800
4.1760
4.5440
4.5440
35,700
Mar 16, 2026
4.1440
4.4640
4.1440
4.4320
4.4320
14,775
Mar 13, 2026
4.0960
4.2400
3.9200
4.2240
4.2240
16,806
Mar 12, 2026
4.1280
4.2560
3.9360
4.1920
4.1920
5,375
Mar 11, 2026
4.1600
4.3200
4.0320
4.3200
4.3200
7,431
Mar 10, 2026
4.3680
4.4960
4.0640
4.4960
4.4960
11,231
Mar 9, 2026
4.1760
4.5760
3.7760
4.5760
4.5760
21,169
Mar 6, 2026
4.2080
4.3200
3.9680
4.3200
4.3200
9,075
Mar 5, 2026
4.1600
4.6400
4.1600
4.3040
4.3040
20,088
Mar 4, 2026
4.2080
4.6880
3.9360
4.6400
4.6400
110,475
Mar 3, 2026
4.3200
4.8160
4.2080
4.5920
4.5920
23,381
Mar 2, 2026
4.0960
4.8800
4.0320
4.6080
4.6080
101,625
Feb 27, 2026
6.4320
6.8160
4.4960
5.2000
5.2000
1,818,906
Feb 26, 2026
5.2640
5.5840
5.0080
5.5840
5.5840
475,806
Feb 25, 2026
5.0080
5.4560
5.0080
5.4560
5.4560
2,469
Feb 24, 2026
4.9760
5.5520
4.9600
5.3440
5.3440
1,381
Feb 23, 2026
5.5520
5.8880
4.9600
5.1680
5.1680
5,513
Feb 20, 2026
4.9600
5.4400
4.9600
5.2320
5.2320
7,388
Feb 19, 2026
5.1520
5.1520
4.9600
5.0560
5.0560
1,325
Feb 18, 2026
5.6320
5.9360
4.4960
4.9440
4.9440
13,681
Feb 17, 2026
6.3040
6.4160
5.9200
6.0160
6.0160
1,838
Feb 13, 2026
6.1440
6.4800
6.0800
6.4800
6.4800
1,038
Feb 12, 2026
6.4160
6.5440
6.1920
6.2400
6.2400
2,075
Feb 11, 2026
7.2800
7.2800
6.2880
6.5440
6.5440
5,913
Feb 10, 2026
7.6000
7.6000
5.9200
6.9600
6.9600
2,825
Feb 9, 2026
7.0560
7.5360
6.8320
7.1840
7.1840
2,188
Feb 6, 2026
7.1680
7.6000
7.1680
7.2160
7.2160
1,600
Feb 5, 2026
7.6800
7.7600
7.2160
7.6000
7.6000
2,050
Feb 4, 2026
7.5360
7.7600
7.0400
7.7600
7.7600
2,144
Feb 3, 2026
7.6160
7.7600
7.2800
7.2800
7.2800
1,063
Feb 2, 2026
7.9040
8.3200
7.5200
7.7920
7.7920
1,913
Jan 30, 2026
7.9200
8.3200
7.6960
7.7600
7.7600
1,969
Jan 29, 2026
8.0000
8.0000
7.7120
7.9200
7.9200
906
Jan 28, 2026
8.1440
8.2560
7.9520
8.1280
8.1280
938
Jan 27, 2026
8.0000
8.3200
7.8560
8.3200
8.3200
1,294
Jan 26, 2026
8.2240
8.2240
7.8080
8.0960
8.0960
1,050
Jan 23, 2026
8.1600
8.2880
7.9200
8.2400
8.2400
881
Jan 22, 2026
7.9520
8.3360
7.9520
8.3200
8.3200
1,081
Jan 21, 2026
8.0160
8.0160
7.8400
7.9200
7.9200
825
Jan 20, 2026
8.0640
8.0640
7.8720
7.9680
7.9680
819
Jan 16, 2026
8.0800
8.0960
7.8720
8.0640
8.0640
1,963
Jan 15, 2026
8.4320
8.4320
7.8720
8.0800
8.0800
1,200
Jan 14, 2026
8.2560
8.4320
8.0000
8.4320
8.4320
1,619
Jan 13, 2026
8.5600
8.8800
7.9040
8.4960
8.4960
3,638
Jan 12, 2026
9.1840
9.1840
8.3200
8.5600
8.5600
1,894
Jan 9, 2026
9.0240
9.2480
8.5280
8.9920
8.9920
2,850
Jan 8, 2026
8.3360
9.1040
8.3360
9.1040
9.1040
1,369
Jan 7, 2026
8.4000
8.6400
8.1920
8.6400
8.6400
919
Jan 6, 2026
8.3200
8.8960
8.1600
8.7520
8.7520
1,513
Jan 5, 2026
8.3520
8.6400
7.9360
8.4000
8.4000
2,050
Jan 2, 2026
7.9360
9.1200
7.9360
8.7840
8.7840
1,506
Dec 31, 2025
0.5020
0.5210
0.4950
0.5200
0.5200
99,700
Dec 30, 2025
0.5300
0.5470
0.5140
0.5470
0.5470
15,400
Dec 29, 2025
0.5300
0.5410
0.5120
0.5320
0.5320
65,500
Dec 26, 2025
0.5410
0.5630
0.5220
0.5630
0.5630
30,200
Dec 24, 2025
0.5700
0.5700
0.5430
0.5560
0.5560
38,300
Dec 23, 2025
0.5540
0.5700
0.5200
0.5700
0.5700
80,200
Dec 22, 2025
0.5620
0.6040
0.5470
0.5540
0.5540
96,000
Dec 19, 2025
0.6130
0.6160
0.5560
0.5560
0.5560
106,500
Dec 18, 2025
0.6190
0.6870
0.6020
0.6050
0.6050
133,600
Dec 17, 2025
0.6020
0.6650
0.6020
0.6380
0.6380
44,900
Dec 16, 2025
0.6400
0.6700
0.6280
0.6420
0.6420
57,300
Dec 15, 2025
0.6820
0.6950
0.6340
0.6590
0.6590
71,300
Dec 12, 2025
0.7160
0.7180
0.6700
0.6950
0.6950
65,200
Dec 11, 2025
0.6750
0.6970
0.6500
0.6970
0.6970
55,900
Dec 10, 2025
0.6570
0.6760
0.6500
0.6650
0.6650
37,900
Dec 9, 2025
0.6490
0.6800
0.6400
0.6700
0.6700
57,500
Dec 8, 2025
0.6100
0.6730
0.6100
0.6730
0.6730
90,300
Dec 5, 2025
0.6180
0.6560
0.6060
0.6270
0.6270
109,400
Dec 4, 2025
0.5810
0.6280
0.5760
0.6280
0.6280
103,600
Dec 3, 2025
0.5700
0.6060
0.5650
0.6060
0.6060
59,300
Dec 2, 2025
0.6030
0.6160
0.5600
0.6080
0.6080
288,800
Dec 1, 2025
0.6090
0.6170
0.5950
0.6040
0.6040
151,400
Nov 28, 2025
0.6050
0.6200
0.5900
0.6180
0.6180
71,300
Nov 26, 2025
0.5540
0.6200
0.5520
0.5860
0.5860
134,900
Nov 25, 2025
0.5430
0.5710
0.5310
0.5700
0.5700
152,900
Nov 24, 2025
0.5510
0.5670
0.5190
0.5490
0.5490
116,400
Nov 21, 2025
0.4700
0.5390
0.4680
0.5370
0.5370
146,500
Nov 20, 2025
0.4590
0.4880
0.4590
0.4810
0.4810
91,100
Nov 19, 2025
0.5000
0.5050
0.4460
0.4580
0.4580
160,700
Nov 18, 2025
0.5150
0.5820
0.4660
0.4970
0.4970
608,100
Nov 17, 2025
0.4820
0.5550
0.4560
0.5490
0.5490
546,300
Nov 14, 2025
0.4600
0.5340
0.4120
0.5010
0.5010
5,566,900
Nov 13, 2025
0.5780
0.6220
0.5310
0.5380
0.5380
19,918,600
Nov 12, 2025
0.5780
0.6210
0.5780
0.5780
0.5780
84,200
Nov 11, 2025
0.5520
0.6110
0.5520
0.5890
0.5890
68,400
Nov 10, 2025
0.5510
0.5640
0.5310
0.5560
0.5560
44,800
Nov 7, 2025
0.5460
0.5650
0.5450
0.5590
0.5590
81,100
Nov 6, 2025
0.5580
0.5780
0.5520
0.5610
0.5610
89,100
Nov 5, 2025
0.5700
0.5760
0.5540
0.5580
0.5580
53,900
Nov 4, 2025
0.5600
0.5900
0.5550
0.5690
0.5690
77,000
Nov 3, 2025
0.6040
0.6400
0.5700
0.5790
0.5790
103,000
Oct 31, 2025
0.6000
0.6340
0.5800
0.6210
0.6210
168,200
