Argo Blockchain (ARBK)
NASDAQ: ARBK
· Real-Time Price · USD
0.40
-0.10 (-20.32%)
At close: Jul 21, 2025, 3:59 PM
ARBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.41 | 0.65 | 0.38 | 0.50 | 0.50 | 25.00% | 67,480,448 |
| Jul 17, 2025 | 0.30 | 0.42 | 0.30 | 0.40 | 0.40 | 37.93% | 13,051,400 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 3,820,800 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -6.06% | 4,766,000 |
| Jul 14, 2025 | 0.31 | 0.36 | 0.30 | 0.33 | 0.33 | 10.00% | 14,913,349 |
| Jul 11, 2025 | 0.32 | 0.36 | 0.30 | 0.30 | 0.30 | 7.14% | 27,127,900 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 3.70% | 9,745,900 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 4,656,416 |
| Jul 8, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 11.54% | 15,031,900 |
| Jul 7, 2025 | 0.24 | 0.32 | 0.23 | 0.26 | 0.26 | 4.00% | 15,924,711 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -13.79% | 6,042,524 |
| Jul 2, 2025 | 0.28 | 0.32 | 0.27 | 0.29 | 0.29 | -21.62% | 16,774,011 |
| Jul 1, 2025 | 0.23 | 0.44 | 0.21 | 0.37 | 0.37 | 94.74% | 448,034,104 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -47.22% | 23,283,900 |
| Jun 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 132,000 |
| Jun 26, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 272,731 |
| Jun 25, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | 0.00% | 195,543 |
| Jun 24, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.00% | 185,417 |
| Jun 23, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 180,400 |
| Jun 20, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -2.63% | 214,122 |