Arsenal Digital Holdings, Inc. (ADHI)
OTCMKTS · Delayed Price · Currency is USD
0.1433
-0.0322 (-18.35%)
Sep 16, 2025, 1:20 PM EDT
Arsenal Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -22.66% | 5,483 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 25 |
| Sep 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 25 |
| 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 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -13.40% | 500 |
| 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 |