ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
6.02
-0.58 (-8.79%)
At close: Dec 5, 2025, 4:00 PM EST
5.98
-0.04 (-0.66%)
After-hours: Dec 5, 2025, 6:27 PM EST
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.44 | 6.02 | 6.02 | 6.02 | -8.79% | 10,094 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.11 | 6.60 | 6.60 | -7.43% | 15,415 |
| Dec 3, 2025 | 5.81 | 7.15 | 5.81 | 7.13 | 7.13 | 20.03% | 41,899 |
| Dec 2, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 4.03% | 35,165 |
| Dec 1, 2025 | 5.74 | 5.83 | 5.70 | 5.71 | 5.71 | -2.06% | 5,752 |
| Nov 28, 2025 | 5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 3.55% | 6,822 |
| Nov 26, 2025 | 5.58 | 5.86 | 5.58 | 5.63 | 5.63 | -2.93% | 20,661 |
| Nov 25, 2025 | 5.65 | 5.90 | 5.60 | 5.80 | 5.80 | 3.76% | 93,876 |
| Nov 24, 2025 | 5.59 | 5.80 | 5.59 | 5.59 | 5.59 | -3.37% | 12,924 |
| Nov 21, 2025 | 5.69 | 5.90 | 5.57 | 5.79 | 5.79 | 1.85% | 24,209 |
| Nov 20, 2025 | 5.98 | 6.16 | 5.64 | 5.68 | 5.68 | -5.33% | 11,388 |
| Nov 19, 2025 | 5.86 | 6.24 | 5.76 | 6.00 | 6.00 | 0.93% | 12,529 |
| Nov 18, 2025 | 5.54 | 5.95 | 5.54 | 5.95 | 5.95 | 5.78% | 16,797 |
| Nov 17, 2025 | 5.78 | 6.07 | 5.51 | 5.62 | 5.62 | -4.42% | 34,546 |
| Nov 14, 2025 | 7.15 | 7.21 | 5.51 | 5.88 | 5.88 | -13.91% | 352,029 |
| Nov 13, 2025 | 5.40 | 6.98 | 5.40 | 6.83 | 6.83 | 19.61% | 134,517 |
| Nov 12, 2025 | 5.47 | 5.82 | 5.46 | 5.71 | 5.71 | 3.35% | 56,073 |
| Nov 11, 2025 | 5.41 | 5.58 | 5.41 | 5.53 | 5.53 | -3.91% | 10,870 |
| Nov 10, 2025 | 5.65 | 6.00 | 5.62 | 5.75 | 5.75 | 4.55% | 16,746 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.22 | 5.50 | 5.50 | -5.50% | 56,932 |
| Nov 6, 2025 | 5.86 | 5.89 | 5.73 | 5.82 | 5.82 | -3.96% | 8,535 |
| Nov 5, 2025 | 5.53 | 6.10 | 5.48 | 6.06 | 6.06 | 6.50% | 24,807 |
| Nov 4, 2025 | 5.59 | 6.00 | 5.58 | 5.69 | 5.69 | 3.08% | 33,134 |
| Nov 3, 2025 | 5.60 | 5.87 | 5.50 | 5.52 | 5.52 | -10.24% | 50,624 |
| Oct 31, 2025 | 6.99 | 7.25 | 6.01 | 6.15 | 6.15 | -14.35% | 159,552 |
| Oct 30, 2025 | 7.10 | 8.10 | 6.70 | 7.18 | 7.18 | 19.67% | 2,400,821 |
| Oct 29, 2025 | 5.51 | 6.50 | 5.34 | 6.00 | 6.00 | 6.19% | 1,221,678 |
| Oct 28, 2025 | 5.45 | 5.68 | 5.32 | 5.65 | 5.65 | 3.29% | 19,726 |
| Oct 27, 2025 | 5.44 | 6.25 | 5.43 | 5.47 | 5.47 | 1.48% | 27,726 |
| Oct 24, 2025 | 5.23 | 5.70 | 5.18 | 5.39 | 5.39 | -3.06% | 13,693 |
| Oct 23, 2025 | 5.50 | 5.58 | 5.21 | 5.56 | 5.56 | 1.65% | 33,795 |
| Oct 22, 2025 | 5.31 | 5.70 | 5.26 | 5.47 | 5.47 | 4.79% | 24,796 |
| Oct 21, 2025 | 6.10 | 6.48 | 4.95 | 5.22 | 5.22 | -18.44% | 90,641 |
| Oct 20, 2025 | 6.56 | 6.96 | 6.26 | 6.40 | 6.40 | -4.90% | 75,191 |
| Oct 17, 2025 | 6.20 | 6.80 | 6.10 | 6.73 | 6.73 | 2.59% | 14,150 |
| Oct 16, 2025 | 6.60 | 6.85 | 6.40 | 6.56 | 6.56 | -0.15% | 68,259 |
| Oct 15, 2025 | 7.00 | 7.04 | 6.50 | 6.57 | 6.57 | -5.60% | 22,360 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.76 | 6.96 | 6.96 | -0.57% | 6,874 |
| Oct 13, 2025 | 7.20 | 7.38 | 6.91 | 7.00 | 7.00 | 3.09% | 11,586 |
| Oct 10, 2025 | 7.29 | 7.40 | 6.60 | 6.79 | 6.79 | -6.22% | 21,510 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.21 | 7.24 | 7.24 | -2.43% | 5,954 |
| Oct 8, 2025 | 7.96 | 7.99 | 7.40 | 7.42 | 7.42 | -1.85% | 15,564 |
| Oct 7, 2025 | 7.61 | 7.75 | 7.31 | 7.56 | 7.56 | 2.16% | 22,107 |
| Oct 6, 2025 | 8.39 | 8.46 | 7.25 | 7.40 | 7.40 | -11.80% | 42,051 |
| Oct 3, 2025 | 8.11 | 8.90 | 7.80 | 8.39 | 8.39 | 7.56% | 75,401 |
| Oct 2, 2025 | 6.75 | 7.95 | 6.73 | 7.80 | 7.80 | 22.45% | 80,807 |
| Oct 1, 2025 | 6.68 | 7.19 | 6.37 | 6.37 | 6.37 | -4.93% | 36,195 |
| Sep 30, 2025 | 7.00 | 7.22 | 6.43 | 6.70 | 6.70 | -2.33% | 56,847 |
| Sep 29, 2025 | 8.47 | 8.80 | 6.85 | 6.86 | 6.86 | -18.24% | 84,010 |
| Sep 26, 2025 | 10.29 | 10.29 | 8.00 | 8.39 | 8.39 | -19.09% | 140,603 |