ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.610
-0.260 (-5.34%)
May 7, 2026, 3:33 PM EDT - Market open
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.66 | 4.84 | 4.40 | 4.75 | - | -2.46% | 28,294 |
| May 6, 2026 | 5.46 | 5.46 | 4.55 | 4.87 | 4.87 | -10.97% | 92,269 |
| May 5, 2026 | 5.47 | 5.57 | 4.93 | 5.47 | 5.47 | -4.87% | 1,735,721 |
| May 4, 2026 | 4.72 | 6.30 | 4.72 | 5.75 | 5.75 | 23.66% | 156,529 |
| May 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 233 |
| Apr 30, 2026 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | 6.24% | 3,558 |
| Apr 29, 2026 | 4.47 | 4.47 | 4.02 | 4.33 | 4.33 | -3.35% | 5,134 |
| Apr 28, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | -5.29% | 1,436 |
| Apr 27, 2026 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | -0.08% | 1,571 |
| Apr 24, 2026 | 4.63 | 4.75 | 4.36 | 4.73 | 4.73 | -0.34% | 1,311 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.50 | 4.75 | 4.75 | -4.81% | 7,069 |
| Apr 22, 2026 | 4.80 | 4.99 | 4.73 | 4.99 | 4.99 | 11.38% | 2,970 |
| Apr 21, 2026 | 4.41 | 4.50 | 4.32 | 4.48 | 4.48 | 3.94% | 3,840 |
| Apr 20, 2026 | 4.00 | 4.35 | 4.00 | 4.31 | 4.31 | 4.61% | 4,551 |
| Apr 17, 2026 | 4.15 | 4.50 | 4.12 | 4.12 | 4.12 | 0.24% | 1,547 |
| Apr 16, 2026 | 3.95 | 4.30 | 3.95 | 4.11 | 4.11 | -1.91% | 3,098 |
| Apr 15, 2026 | 3.71 | 4.23 | 3.71 | 4.19 | 4.19 | 1.70% | 5,081 |
| Apr 14, 2026 | 4.01 | 4.25 | 3.96 | 4.12 | 4.12 | 9.87% | 10,597 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.58% | 202 |
| Apr 10, 2026 | 3.82 | 4.09 | 3.81 | 3.93 | 3.93 | -2.24% | 4,222 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | -1.47% | 3,460 |
| Apr 8, 2026 | 4.06 | 4.17 | 4.06 | 4.08 | 4.08 | 0.49% | 1,247 |
| Apr 7, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | 3.84% | 2,266 |
| Apr 6, 2026 | 4.01 | 4.11 | 3.91 | 3.91 | 3.91 | -8.64% | 6,746 |
| Apr 2, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 6.73% | 590 |
| Apr 1, 2026 | 3.85 | 4.44 | 3.85 | 4.01 | 4.01 | -3.84% | 5,654 |
| Mar 31, 2026 | 4.15 | 4.29 | 4.04 | 4.17 | 4.17 | -2.91% | 3,732 |
| Mar 30, 2026 | 3.81 | 4.50 | 3.80 | 4.30 | 4.30 | -0.12% | 7,336 |
| Mar 27, 2026 | 4.01 | 4.30 | 4.00 | 4.30 | 4.30 | 2.87% | 3,921 |
| Mar 26, 2026 | 4.20 | 4.30 | 4.18 | 4.18 | 4.18 | -4.74% | 6,203 |
| Mar 25, 2026 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 4.48% | 1,408 |
| Mar 24, 2026 | 4.43 | 4.49 | 4.20 | 4.20 | 4.20 | -4.76% | 4,790 |
| Mar 23, 2026 | 4.71 | 4.71 | 4.30 | 4.41 | 4.41 | -14.62% | 12,211 |
| Mar 20, 2026 | 4.50 | 5.51 | 4.50 | 5.17 | 5.17 | 21.24% | 22,782 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.26 | 4.26 | -0.70% | 4,737 |
| Mar 18, 2026 | 4.42 | 4.66 | 4.25 | 4.29 | 4.29 | -4.24% | 4,560 |
| Mar 17, 2026 | 4.65 | 4.73 | 4.48 | 4.48 | 4.48 | 0.22% | 5,090 |
| Mar 16, 2026 | 4.50 | 4.84 | 4.20 | 4.47 | 4.47 | -4.89% | 3,930 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -5.39% | 2,237 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.89 | 4.97 | 4.97 | -1.04% | 2,120 |
| Mar 11, 2026 | 5.34 | 5.34 | 5.00 | 5.02 | 5.02 | 1.41% | 1,318 |
| Mar 10, 2026 | 5.33 | 5.33 | 4.95 | 4.95 | 4.95 | -6.25% | 2,515 |
| Mar 9, 2026 | 4.89 | 5.30 | 4.89 | 5.28 | 5.28 | 11.86% | 5,140 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -4.84% | 2,864 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 2.90% | 659 |
| Mar 4, 2026 | 4.75 | 4.82 | 4.64 | 4.82 | 4.82 | 0.42% | 1,319 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 2,710 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 3.45% | 2,676 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 2,412 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -2.30% | 1,342 |