Argo Blockchain 8.75% Se... (ARBKL)
NASDAQ: ARBKL
· Real-Time Price · USD
1.60
0.02 (1.27%)
At close: Sep 09, 2025, 3:06 PM
ARBKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | 4.64% | 4,119 |
| Sep 5, 2025 | 1.47 | 1.63 | 1.47 | 1.51 | 1.51 | 4.14% | 2,700 |
| Sep 4, 2025 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | 1.40% | 4,300 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 5,301 |
| Sep 2, 2025 | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -10.24% | 9,100 |
| Aug 29, 2025 | 1.85 | 1.85 | 1.50 | 1.66 | 1.66 | -2.35% | 82,124 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 6,048 |
| Aug 27, 2025 | 1.74 | 1.79 | 1.71 | 1.71 | 1.71 | -1.72% | 4,739 |
| Aug 26, 2025 | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | 5.45% | 5,426 |
| Aug 25, 2025 | 1.88 | 1.88 | 1.65 | 1.65 | 1.65 | 2.48% | 9,512 |
| Aug 22, 2025 | 1.54 | 1.65 | 1.54 | 1.61 | 1.61 | 11.03% | 6,601 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.40 | 1.45 | 1.45 | -6.45% | 1,834 |
| Aug 20, 2025 | 1.40 | 1.63 | 1.35 | 1.55 | 1.55 | 3.33% | 4,700 |
| Aug 19, 2025 | 1.75 | 1.75 | 1.49 | 1.50 | 1.50 | -14.29% | 27,733 |
| Aug 18, 2025 | 1.80 | 1.88 | 1.70 | 1.75 | 1.75 | -7.89% | 9,300 |
| Aug 15, 2025 | 1.50 | 1.95 | 1.40 | 1.90 | 1.90 | 35.71% | 24,916 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.27 | 1.40 | 1.40 | -19.08% | 73,413 |
| Aug 13, 2025 | 1.88 | 1.89 | 1.58 | 1.73 | 1.73 | -7.98% | 37,957 |
| Aug 12, 2025 | 1.90 | 1.91 | 1.82 | 1.88 | 1.88 | 2.17% | 48,600 |
| Aug 11, 2025 | 2.51 | 2.51 | 1.81 | 1.84 | 1.84 | -27.56% | 64,751 |