Get the Stockscreener App
0.4993
8.31%
0.0383
After Hours:
.50
0.0007
+0.14%
Argo Blockchain Plc Adr Stock (ARBK) Price History
The historical daily chart and data for Argo Blockchain Plc Adr stock (ARBK), show that the latest closing stock price as of January 30, 2025, is $0.4993.
- Argo Blockchain Plc Adr all-time high stock price is $21.00, occurred on November 17, 2021.
- The lowest Argo Blockchain Plc Adr stock price recorded was $0.36 on December 13, 2022. Since then, Argo Blockchain Plc Adr's stock price has risen over 38.69% to $0.4993 now.
- The 52-week high stock price for ARBK is $2.92, representing a 484.82% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for ARBK is $0.45, indicating a -9.87% decrease from the current share price, occurred on January 29, 2025.
- The closing price of Argo Blockchain Plc Adr (ARBK) stock in the beginning of 2024 was $12.70. The stock closed the year at $1.08, a loss of over -91.50% for the year.
The table below shows more information about ARBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.6348 | $0.465 | $0.1698 | 5,508,259.0 | +8.31% |
| Jan 29, 2025 | $0.47 | $0.45 | $0.02 | 229,982.0 | +0.22% |
| Jan 28, 2025 | $0.492 | $0.458 | $0.034 | 332,134.0 | -2.54% |
| Jan 27, 2025 | $0.5299 | $0.4703 | $0.0596 | 474,498.0 | -6.92% |
| Jan 24, 2025 | $0.52 | $0.49 | $0.03 | 401,672.0 | +1.40% |
| Jan 23, 2025 | $0.5329 | $0.49 | $0.0429 | 826,149.0 | -8.42% |
| Jan 22, 2025 | $0.58 | $0.541 | $0.039 | 478,402.0 | -4.19% |
| Jan 21, 2025 | $0.615 | $0.56 | $0.055 | 503,785.0 | -2.73% |
| Jan 17, 2025 | $0.6394 | $0.585 | $0.0544 | 686,930.0 | -4.01% |
| Jan 16, 2025 | $0.64 | $0.5936 | $0.0464 | 283,829.0 | -2.16% |
| Jan 15, 2025 | $0.639 | $0.587 | $0.052 | 366,107.0 | +9.97% |
| Jan 14, 2025 | $0.6134 | $0.562 | $0.0514 | 301,111.0 | -0.45% |
| Jan 13, 2025 | $0.59 | $0.5501 | $0.0399 | 426,780.0 | -4.60% |
| Jan 10, 2025 | $0.63 | $0.5899 | $0.0401 | 458,158.0 | -4.48% |
| Jan 08, 2025 | $0.64 | $0.5912 | $0.0488 | 440,185.0 | -4.15% |
| Jan 07, 2025 | $0.679 | $0.62 | $0.059 | 426,834.0 | -2.60% |
| Jan 06, 2025 | $0.7272 | $0.656 | $0.0712 | 843,111.0 | +4.28% |
| Jan 03, 2025 | $0.675 | $0.6204 | $0.0546 | 519,473.0 | +3.56% |
| Jan 02, 2025 | $0.655 | $0.59 | $0.065 | 509,309.0 | +9.81% |
Argo Blockchain Plc Adr Stock (ARBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Argo Blockchain Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Argo Blockchain Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Argo Blockchain Plc Adr Stock (ARBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.7272 | $0.45 | $0.2772 | 19,524,967.0 | -11.63% |
Argo Blockchain Plc Adr Stock (ARBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.12 | $0.52 | $0.60 | 28,164,558.0 | -45.00% |
| Nov, 2024 | $1.54 | $1.02 | $0.525 | 31,220,502.0 | -3.45% |
| Oct, 2024 | $1.43 | $1.05 | $0.38 | 9,330,545.0 | -4.13% |
| Sep, 2024 | $1.35 | $1.06 | $0.29 | 5,535,323.0 | -3.20% |
| Aug, 2024 | $1.54 | $1.05 | $0.49 | 7,440,815.0 | -11.35% |
| Jul, 2024 | $1.99 | $1.08 | $0.91 | 16,305,945.0 | +22.61% |
| Jun, 2024 | $1.64 | $1.04 | $0.5999 | 7,487,419.0 | -16.67% |
| May, 2024 | $1.55 | $1.27 | $0.2799 | 4,398,118.0 | -0.72% |
| Apr, 2024 | $2.06 | $1.29 | $0.77 | 7,006,252.0 | -35.94% |
| Mar, 2024 | $2.48 | $1.42 | $1.06 | 14,137,457.0 | +7.43% |
| Feb, 2024 | $2.92 | $1.73 | $1.19 | 16,297,331.0 | +0.50% |
| Jan, 2024 | $4.45 | $1.65 | $2.80 | 27,184,221.0 | -46.26% |
Argo Blockchain Plc Adr Stock (ARBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.36 | $1.12 | $3.24 | 29,827,997.0 | +236.94% |
| Nov, 2023 | $1.30 | $1.01 | $0.29 | 4,027,296.0 | -11.20% |
| Oct, 2023 | $1.55 | $0.94 | $0.61 | 3,549,978.0 | +25.00% |
| Sep, 2023 | $1.20 | $0.94 | $0.26 | 1,849,125.0 | -13.79% |
| Aug, 2023 | $1.55 | $0.95 | $0.60 | 7,098,587.0 | -20.55% |
| Jul, 2023 | $2.57 | $1.40 | $1.17 | 15,022,806.0 | -8.75% |
| Jun, 2023 | $1.78 | $0.9201 | $0.8599 | 6,923,464.0 | +33.33% |
| May, 2023 | $1.49 | $1.11 | $0.3789 | 1,851,993.0 | -15.79% |
| Apr, 2023 | $1.74 | $1.22 | $0.5202 | 2,799,929.0 | -14.67% |
| Mar, 2023 | $1.85 | $1.26 | $0.5899 | 3,132,193.0 | -1.76% |
| Feb, 2023 | $3.20 | $1.30 | $1.90 | 11,958,483.0 | -11.46% |
| Jan, 2023 | $2.07 | $0.8315 | $1.24 | 12,946,077.0 | +77.78% |
3.10%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):