ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.83
-0.06 (-1.02%)
At close: Jan 7, 2026, 4:00 PM EST
5.71
-0.12 (-2.06%)
After-hours: Jan 7, 2026, 5:31 PM EST
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.84 | 5.94 | 5.66 | 5.75 | - | -2.38% | 9,171 |
| Jan 6, 2026 | 5.80 | 5.89 | 5.64 | 5.89 | 5.89 | -0.67% | 32,885 |
| Jan 5, 2026 | 5.70 | 5.95 | 5.61 | 5.93 | 5.93 | 2.77% | 11,859 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.60 | 5.77 | 5.77 | -0.17% | 13,776 |
| Dec 31, 2025 | 5.86 | 5.96 | 5.62 | 5.78 | 5.78 | -1.37% | 12,161 |
| Dec 30, 2025 | 5.63 | 5.87 | 5.60 | 5.86 | 5.86 | 0.34% | 11,196 |
| Dec 29, 2025 | 5.82 | 5.89 | 5.60 | 5.84 | 5.84 | - | 9,777 |
| Dec 26, 2025 | 5.82 | 5.89 | 5.50 | 5.84 | 5.84 | -2.34% | 226,662 |
| Dec 24, 2025 | 5.92 | 5.98 | 5.70 | 5.98 | 5.98 | 1.01% | 21,336 |
| Dec 23, 2025 | 5.90 | 6.04 | 5.82 | 5.92 | 5.92 | -3.11% | 20,331 |
| Dec 22, 2025 | 6.14 | 6.79 | 5.95 | 6.11 | 6.11 | -9.62% | 47,643 |
| Dec 19, 2025 | 5.67 | 7.32 | 5.67 | 6.76 | 6.76 | 17.57% | 159,349 |
| Dec 18, 2025 | 5.70 | 5.98 | 5.55 | 5.75 | 5.75 | - | 27,273 |
| Dec 17, 2025 | 5.75 | 6.11 | 5.69 | 5.75 | 5.75 | - | 66,503 |
| Dec 16, 2025 | 6.45 | 6.83 | 5.70 | 5.75 | 5.75 | -17.27% | 158,561 |
| Dec 15, 2025 | 8.29 | 10.67 | 5.14 | 6.95 | 6.95 | -4.01% | 2,462,151 |
| Dec 12, 2025 | 6.07 | 7.40 | 5.85 | 7.24 | 7.24 | 24.19% | 176,825 |
| Dec 11, 2025 | 6.09 | 6.10 | 5.69 | 5.83 | 5.83 | -4.43% | 11,802 |
| Dec 10, 2025 | 6.08 | 6.10 | 5.99 | 6.10 | 6.10 | 0.49% | 9,696 |
| Dec 9, 2025 | 6.18 | 6.25 | 6.01 | 6.07 | 6.07 | -1.46% | 17,479 |
| Dec 8, 2025 | 6.10 | 6.25 | 5.94 | 6.16 | 6.16 | 2.33% | 34,655 |
| Dec 5, 2025 | 6.34 | 6.44 | 6.02 | 6.02 | 6.02 | -8.79% | 10,264 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.11 | 6.60 | 6.60 | -7.43% | 15,507 |
| Dec 3, 2025 | 5.81 | 7.15 | 5.81 | 7.13 | 7.13 | 20.03% | 42,005 |
| 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% | 6,972 |
| Nov 26, 2025 | 5.58 | 5.86 | 5.58 | 5.63 | 5.63 | -2.93% | 20,699 |
| 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 |