Arsenal Digital Holdings, Inc. (ADHI)
OTCMKTS · Delayed Price · Currency is USD
0.6182
+0.1082 (21.21%)
At close: Jan 9, 2026
Arsenal Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 21.22% | 400 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 275 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,146 |
| Jan 5, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 3,855 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 241 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.36 | 0.50 | 0.50 | -1.96% | 40,401 |
| Dec 19, 2025 | 0.50 | 0.51 | 0.38 | 0.51 | 0.51 | -12.52% | 10,696 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.63% | 552 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | -21.34% | 7,020 |
| Dec 5, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 10.93% | 13,654 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58% | 2,698 |
| Dec 3, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 314.14% | 68,792 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.75% | 321 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -74.09% | 251 |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 193 |
| Nov 25, 2025 | 0.26 | 0.55 | 0.26 | 0.55 | 0.55 | 112.44% | 30,023 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 112 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 84.53% | 250 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.10% | 5,070 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.15 | 0.15 | 0.15 | -26.85% | 5,312 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 42.35% | 615 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -48.04% | 749 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.08% | 948 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.18% | 300 |
| Oct 24, 2025 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | 83.64% | 1,125 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -33.71% | 251 |
| Oct 16, 2025 | 0.13 | 0.21 | 0.13 | 0.21 | 0.21 | 61.66% | 3,002 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.32% | 1,000 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -8.56% | 6,498 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.65% | 788 |
| Sep 16, 2025 | 0.13 | 0.34 | 0.13 | 0.14 | 0.14 | -18.35% | 400 |
| Sep 15, 2025 | 0.12 | 0.30 | 0.10 | 0.18 | 0.18 | -48.38% | 15,701 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -24.44% | 2,325 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -22.65% | 5,483 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.35 | 0.58 | 0.58 | -3.03% | 1,257 |
| Sep 2, 2025 | 0.30 | 0.68 | 0.30 | 0.60 | 0.60 | 76.47% | 1,594 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.23 | 0.34 | 0.34 | -49.25% | 10,288 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.67% | 1,633 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 28.62% | 200 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -13.40% | 500 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 14.92% | 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 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 |