Arsenal Digital Holdings, Inc. (ADHI)
OTCMKTS · Delayed Price · Currency is USD
0.1406
-0.0716 (-33.73%)
Oct 20, 2025, 9:30 AM EDT
Arsenal Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -33.71% | 251 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 16, 2025 | 0.13 | 0.21 | 0.13 | 0.21 | 0.21 | 61.66% | 3,002 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 75 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| 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 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 1, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -8.56% | 6,498 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.65% | 788 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 52 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50 |
| 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 | -22.66% | 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 |