Arsenal Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.24	0.24	0.24	0.24	-	-	5,000
Jun 3, 2026	0.24	0.24	0.24	0.24	0.24	-	4,000
Jun 2, 2026	0.24	0.24	0.24	0.24	0.24	37.75%	5,000
Jun 1, 2026	0.20	0.20	0.17	0.17	0.17	-12.07%	1,520
May 29, 2026	0.25	0.25	0.20	0.20	0.20	-33.95%	11,500
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-	1,250
May 18, 2026	0.30	0.30	0.30	0.30	0.30	-	750
May 14, 2026	0.32	0.32	0.30	0.30	0.30	-14.29%	10,000
May 8, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	8,400
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-5.09%	100
May 1, 2026	0.38	0.40	0.38	0.40	0.40	-14.81%	5,900
Apr 29, 2026	0.47	0.47	0.47	0.47	0.47	23.68%	1,000
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-6.93%	13,405
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	7.44%	275
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	8.08%	200
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	0.03%	100
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	0.43%	100
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	1,045
Apr 7, 2026	0.53	0.53	0.35	0.35	0.35	-0.43%	1,125
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-27.22%	100
Mar 30, 2026	0.48	0.48	0.48	0.48	0.48	-3.41%	100
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	42.86%	2,500
Mar 19, 2026	0.46	0.46	0.35	0.35	0.35	-18.60%	34,251
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-5.32%	150
Mar 10, 2026	0.45	0.45	0.45	0.45	0.45	3.22%	2,000
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-9.27%	120
Feb 24, 2026	0.43	0.49	0.43	0.49	0.48	7.77%	362
Feb 20, 2026	0.50	0.52	0.45	0.45	0.45	-13.04%	47,918
Feb 19, 2026	0.57	0.57	0.50	0.52	0.52	15.00%	5,798
Feb 17, 2026	0.45	0.45	0.45	0.45	0.45	-17.05%	841
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	55.00%	1,800
Feb 10, 2026	0.35	0.38	0.35	0.35	0.35	4.28%	5,090
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.29%	800
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	3,378
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-6.32%	1,020
Feb 2, 2026	0.37	0.37	0.34	0.34	0.34	-8.91%	20,000
Jan 27, 2026	0.34	0.38	0.34	0.38	0.38	9.78%	14,500
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-28.08%	506
Jan 22, 2026	0.48	0.48	0.48	0.48	0.48	25.00%	504
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-24.00%	15,500
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	68.44%	3,043
Jan 16, 2026	0.51	0.51	0.30	0.30	0.30	-15.67%	11,750
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-43.06%	120
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	21.21%	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