Argo Blockchain 8.75% Se... (ARBKL)
NASDAQ: ARBKL
· Real-Time Price · USD
2.19
0.00 (0.00%)
At close: Sep 29, 2025, 3:55 PM
ARBKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.32 | 2.32 | 2.14 | 2.14 | 2.14 | -2.28% | 6,395 |
| Sep 26, 2025 | 2.17 | 2.21 | 2.15 | 2.19 | 2.19 | 2.82% | 2,100 |
| Sep 25, 2025 | 2.04 | 2.21 | 2.04 | 2.13 | 2.13 | -1.84% | 2,112 |
| Sep 24, 2025 | 2.06 | 2.22 | 2.06 | 2.17 | 2.17 | -0.91% | 1,906 |
| Sep 23, 2025 | 2.40 | 2.40 | 2.04 | 2.19 | 2.19 | -4.78% | 5,800 |
| Sep 22, 2025 | 2.16 | 2.30 | 1.73 | 2.30 | 2.30 | 6.48% | 7,000 |
| Sep 19, 2025 | 2.17 | 2.22 | 1.93 | 2.16 | 2.16 | -1.82% | 4,138 |
| Sep 18, 2025 | 1.85 | 2.25 | 1.84 | 2.20 | 2.20 | 22.22% | 6,764 |
| Sep 17, 2025 | 1.74 | 1.89 | 1.62 | 1.80 | 1.80 | -1.64% | 5,800 |
| Sep 16, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -4.19% | 500 |
| Sep 15, 2025 | 2.00 | 2.10 | 1.90 | 1.91 | 1.91 | -13.96% | 7,544 |
| Sep 12, 2025 | 2.24 | 2.24 | 2.10 | 2.22 | 2.22 | 0.91% | 4,400 |
| Sep 11, 2025 | 1.86 | 2.20 | 1.71 | 2.20 | 2.20 | 18.28% | 24,903 |
| Sep 10, 2025 | 1.45 | 1.90 | 1.45 | 1.86 | 1.86 | 26.53% | 20,947 |
| Sep 9, 2025 | 1.45 | 1.60 | 1.41 | 1.47 | 1.47 | -6.96% | 5,000 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | 4.64% | 4,121 |
| 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 |