ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.18
0.00 (0.00%)
At close: Jun 2, 2026, 4:00 PM EDT
5.17
-0.01 (-0.19%)
After-hours: Jun 2, 2026, 7:50 PM EDT
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | - | 5,686 |
| Jun 1, 2026 | 5.22 | 5.23 | 5.01 | 5.18 | 5.18 | 0.39% | 5,821 |
| May 29, 2026 | 5.15 | 5.16 | 5.00 | 5.16 | 5.16 | 0.19% | 10,976 |
| May 28, 2026 | 4.99 | 5.30 | 4.96 | 5.15 | 5.15 | 2.18% | 34,036 |
| May 27, 2026 | 4.76 | 5.07 | 4.76 | 5.04 | 5.04 | 4.35% | 4,986 |
| May 26, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 4.77% | 11,693 |
| May 22, 2026 | 4.70 | 4.75 | 4.55 | 4.61 | 4.61 | -0.86% | 5,462 |
| May 21, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 1.09% | 3,352 |
| May 20, 2026 | 4.50 | 4.60 | 4.41 | 4.60 | 4.60 | 2.45% | 6,717 |
| May 19, 2026 | 4.59 | 4.65 | 4.41 | 4.49 | 4.49 | -3.85% | 5,042 |
| May 18, 2026 | 4.50 | 4.70 | 4.50 | 4.67 | 4.67 | 0.21% | 5,701 |
| May 15, 2026 | 4.73 | 4.82 | 4.56 | 4.66 | 4.66 | -4.70% | 7,034 |
| May 14, 2026 | 4.62 | 5.05 | 4.62 | 4.89 | 4.89 | 0.41% | 17,506 |
| May 13, 2026 | 4.69 | 4.89 | 4.58 | 4.87 | 4.87 | 3.84% | 10,686 |
| May 12, 2026 | 4.44 | 4.69 | 4.32 | 4.69 | 4.69 | 5.63% | 15,578 |
| May 11, 2026 | 4.43 | 4.71 | 4.30 | 4.44 | 4.44 | -1.77% | 14,049 |
| May 8, 2026 | 4.36 | 4.70 | 4.32 | 4.52 | 4.52 | -2.16% | 15,784 |
| May 7, 2026 | 4.66 | 4.84 | 4.40 | 4.62 | 4.62 | -5.13% | 32,337 |
| May 6, 2026 | 5.46 | 5.46 | 4.55 | 4.87 | 4.87 | -10.97% | 93,945 |
| May 5, 2026 | 5.47 | 5.57 | 4.93 | 5.47 | 5.47 | -4.87% | 1,751,018 |
| May 4, 2026 | 4.72 | 6.30 | 4.72 | 5.75 | 5.75 | 23.66% | 219,355 |
| May 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 283 |
| Apr 30, 2026 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | 6.24% | 3,598 |
| 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 | -0.09% | 1,704 |
| Apr 24, 2026 | 4.63 | 4.75 | 4.36 | 4.73 | 4.73 | -0.33% | 1,328 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.50 | 4.75 | 4.75 | -4.81% | 7,146 |
| Apr 22, 2026 | 4.80 | 4.99 | 4.73 | 4.99 | 4.99 | 11.38% | 3,171 |
| Apr 21, 2026 | 4.41 | 4.50 | 4.32 | 4.48 | 4.48 | 3.95% | 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% | 1,776 |
| Apr 16, 2026 | 3.95 | 4.30 | 3.95 | 4.11 | 4.11 | -1.91% | 3,165 |
| Apr 15, 2026 | 3.71 | 4.23 | 3.71 | 4.19 | 4.19 | 1.70% | 5,082 |
| Apr 14, 2026 | 4.01 | 4.25 | 3.96 | 4.12 | 4.12 | 9.87% | 10,719 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.58% | 204 |
| Apr 10, 2026 | 3.82 | 4.09 | 3.81 | 3.93 | 3.93 | -2.24% | 4,233 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | -1.47% | 3,461 |
| 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% | 6,847 |
| Apr 2, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 6.73% | 694 |
| Apr 1, 2026 | 3.85 | 4.44 | 3.85 | 4.01 | 4.01 | -3.83% | 5,655 |
| Mar 31, 2026 | 4.15 | 4.29 | 4.04 | 4.17 | 4.17 | -2.91% | 3,733 |
| Mar 30, 2026 | 3.81 | 4.50 | 3.80 | 4.30 | 4.30 | -0.12% | 7,343 |
| Mar 27, 2026 | 4.01 | 4.30 | 4.00 | 4.30 | 4.30 | 2.87% | 3,974 |
| Mar 26, 2026 | 4.20 | 4.30 | 4.18 | 4.18 | 4.18 | -4.73% | 6,204 |
| Mar 25, 2026 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 4.47% | 1,566 |
| Mar 24, 2026 | 4.43 | 4.49 | 4.20 | 4.20 | 4.20 | -4.76% | 5,291 |
| Mar 23, 2026 | 4.71 | 4.71 | 4.30 | 4.41 | 4.41 | -14.62% | 12,271 |