ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.750
+0.170 (3.71%)
At close: Jun 26, 2026, 4:00 PM EDT
4.550
-0.200 (-4.21%)
After-hours: Jun 26, 2026, 4:10 PM EDT
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.71% | 289 |
| Jun 25, 2026 | 4.65 | 4.83 | 4.52 | 4.58 | 4.58 | -2.45% | 4,370 |
| Jun 24, 2026 | 4.68 | 4.83 | 4.60 | 4.70 | 4.70 | 1.84% | 2,811 |
| Jun 23, 2026 | 4.72 | 4.80 | 4.61 | 4.61 | 4.61 | -5.69% | 1,397 |
| Jun 22, 2026 | 4.67 | 4.89 | 4.67 | 4.89 | 4.89 | 2.47% | 1,793 |
| Jun 18, 2026 | 4.68 | 5.05 | 4.68 | 4.77 | 4.77 | -2.85% | 8,137 |
| Jun 17, 2026 | 5.09 | 5.18 | 4.90 | 4.91 | 4.91 | -6.48% | 7,853 |
| Jun 16, 2026 | 5.58 | 5.59 | 5.15 | 5.25 | 5.25 | -6.25% | 8,153 |
| Jun 15, 2026 | 5.38 | 5.86 | 5.38 | 5.60 | 5.60 | 0.36% | 895 |
| Jun 12, 2026 | 5.63 | 5.96 | 5.15 | 5.58 | 5.58 | -2.45% | 15,323 |
| Jun 11, 2026 | 5.98 | 5.98 | 5.54 | 5.72 | 5.72 | -1.21% | 12,049 |
| Jun 10, 2026 | 5.85 | 5.85 | 5.36 | 5.79 | 5.79 | 2.21% | 2,159 |
| Jun 9, 2026 | 5.60 | 5.67 | 5.36 | 5.67 | 5.67 | 5.30% | 5,665 |
| Jun 8, 2026 | 5.47 | 5.47 | 5.38 | 5.38 | 5.38 | -4.10% | 2,603 |
| Jun 5, 2026 | 5.36 | 5.61 | 5.36 | 5.61 | 5.61 | 4.26% | 12,704 |
| Jun 4, 2026 | 5.37 | 5.50 | 5.36 | 5.38 | 5.38 | 0.20% | 13,749 |
| Jun 3, 2026 | 5.18 | 5.50 | 5.18 | 5.37 | 5.37 | 3.67% | 20,721 |
| 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 |