Arsenal Digital Holdings, Inc. (ADHI)
OTCMKTS · Delayed Price · Currency is USD
0.2880
0.00 (0.00%)
Oct 5, 2026, 4:00 PM EST
Arsenal Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 45.45% | 3,388 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.81% | 1,200 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 40.00% | 10,300 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 41.67% | 3,139 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 126 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | 8.11% | 11,000 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.66% | 100 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -20.71% | 39,777 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.72% | 1,000 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.47% | 1,663 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.62% | 1,000 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.41% | 1,013 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 1,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.00% | 2,500 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 10,050 |
| Aug 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -21.43% | 8,100 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 8,250 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 100 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,800 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 54.55% | 1,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 10,975 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.31% | 750 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.80% | 1,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.70% | 1,000 |
| Jul 15, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.37% | 15,100 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -28.83% | 3,000 |
| Jul 9, 2026 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 51.79% | 200 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 5,500 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.36% | 750 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -26.67% | 11,800 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 10,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 427 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 3,000 |
| Jun 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -17.50% | 14,850 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | 6,930 |
| 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 |