Argo Blockchain 8.75% Se... (ARBKL)
NASDAQ: ARBKL
· Real-Time Price · USD
1.80
-0.10 (-5.26%)
At close: Aug 18, 2025, 3:56 PM
1.88
4.44%
After-hours: Aug 18, 2025, 05:47 PM EDT
ARBKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | 938 |
| Aug 7, 2025 | 2.55 | 2.70 | 2.55 | 2.62 | 2.62 | -4.03% | 4,500 |
| Aug 6, 2025 | 2.62 | 2.77 | 2.51 | 2.73 | 2.73 | 8.76% | 7,845 |
| Aug 5, 2025 | 2.78 | 2.85 | 2.51 | 2.51 | 2.51 | -9.71% | 11,101 |
| Aug 4, 2025 | 2.70 | 2.89 | 2.70 | 2.78 | 2.78 | 2.96% | 2,943 |
| Aug 1, 2025 | 2.87 | 2.90 | 2.70 | 2.70 | 2.70 | -4.26% | 4,500 |
| Jul 31, 2025 | 2.85 | 2.95 | 2.80 | 2.82 | 2.82 | -1.05% | 5,800 |
| Jul 30, 2025 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -2.73% | 1,000 |
| Jul 29, 2025 | 2.81 | 3.29 | 2.81 | 2.93 | 2.93 | 3.17% | 40,300 |
| Jul 28, 2025 | 2.94 | 3.20 | 2.75 | 2.84 | 2.84 | -5.96% | 24,800 |
| Jul 25, 2025 | 3.00 | 3.27 | 2.90 | 3.02 | 3.02 | 0.67% | 16,915 |
| Jul 24, 2025 | 2.76 | 3.41 | 2.47 | 3.00 | 3.00 | 13.21% | 96,802 |
| Jul 23, 2025 | 2.87 | 3.10 | 2.65 | 2.65 | 2.65 | 0.00% | 32,413 |
| Jul 22, 2025 | 2.96 | 2.97 | 2.65 | 2.65 | 2.65 | -11.37% | 33,700 |
| Jul 21, 2025 | 3.19 | 3.19 | 2.75 | 2.99 | 2.99 | -5.08% | 17,369 |