Arsenal Digital Holdings, Inc. (ADHI)
OTCMKTS · Delayed Price · Currency is USD
0.4976
-0.0770 (-13.40%)
Aug 22, 2025, 1:37 PM EDT
Arsenal Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 20 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 14.91% | 3,683 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 51.52% | 6,011 |
| Aug 18, 2025 | 0.33 | 0.33 | 0.27 | 0.33 | 0.33 | 6.49% | 21,399 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 87.82% | 3,000 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.17 | 0.17 | 0.17 | -48.60% | 35,719 |
| Aug 12, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.73% | 8,253 |
| Aug 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 13,500 |
| Aug 8, 2025 | 0.33 | 0.35 | 0.22 | 0.32 | 0.32 | -15.57% | 53,005 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -19.36% | 8,543 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.00% | 10,500 |
| Aug 5, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 10,000 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.42 | 0.47 | 0.47 | -6.00% | 15,040 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -6.98% | 7,705 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.13 | 0.54 | 0.54 | -2.27% | 90,978 |
| Jul 30, 2025 | 0.41 | 0.64 | 0.41 | 0.55 | 0.55 | 41.03% | 16,329 |
| Jul 29, 2025 | 0.32 | 0.39 | 0.30 | 0.39 | 0.39 | 25.81% | 12,610 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.89% | 3,000 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -10.44% | 25,475 |
| Jul 24, 2025 | 0.16 | 0.32 | 0.14 | 0.32 | 0.32 | 122.39% | 158,095 |
| Jul 23, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 94.13% | 65,533 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -37.50% | 7,842 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 84 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 17, 2025 | 0.11 | 0.12 | 0.08 | 0.12 | 0.12 | 11.11% | 16,493 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -0.44% | 10,800 |
| Jul 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.76% | 25,370 |
| Jul 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 27.05% | 53,732 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.91% | 9,224 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.48% | 200 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 600 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.80% | 4,485 |
| Jul 2, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 12.88% | 36,719 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.47% | 1,000 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 94.39% | 30,943 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |