ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.46
-0.29 (-5.04%)
Nov 11, 2025, 10:06 AM EST - Market open
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,585 |
| 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 |
| Sep 25, 2025 | 9.81 | 11.50 | 9.81 | 10.37 | 10.37 | -12.49% | 121,784 |
| Sep 24, 2025 | 11.97 | 12.40 | 10.75 | 11.85 | 11.85 | -1.25% | 205,042 |
| Sep 23, 2025 | 9.88 | 12.60 | 9.09 | 12.00 | 12.00 | 17.76% | 506,617 |
| Sep 22, 2025 | 8.25 | 13.89 | 7.94 | 10.19 | 10.19 | 63.04% | 12,253,691 |
| Sep 19, 2025 | 5.12 | 6.26 | 4.89 | 6.25 | 6.25 | 31.58% | 5,719,392 |
| Sep 18, 2025 | 4.66 | 4.95 | 4.60 | 4.75 | 4.75 | -1.45% | 22,729 |
| Sep 17, 2025 | 4.82 | 4.83 | 4.60 | 4.82 | 4.82 | 1.47% | 6,041 |
| Sep 16, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 3.49% | 10,445 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.50% | 2,839 |
| Sep 12, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | 0.43% | 3,118 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.55 | 4.64 | 4.64 | 0.43% | 14,610 |
| Sep 10, 2025 | 4.75 | 4.83 | 4.62 | 4.62 | 4.62 | -2.94% | 24,352 |
| Sep 9, 2025 | 4.76 | 4.89 | 4.75 | 4.76 | 4.76 | 0.21% | 3,623 |
| Sep 8, 2025 | 4.81 | 4.87 | 4.75 | 4.75 | 4.75 | -1.06% | 5,328 |
| Sep 5, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -3.28% | 4,357 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.61 | 4.96 | 4.96 | 5.39% | 3,726 |
| Sep 3, 2025 | 4.61 | 4.88 | 4.50 | 4.71 | 4.71 | 2.17% | 7,511 |
| Sep 2, 2025 | 4.25 | 4.71 | 4.25 | 4.61 | 4.61 | 5.49% | 6,145 |