ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.350
-0.045 (-1.02%)
At close: Jul 17, 2026, 4:00 PM EDT
4.400
+0.050 (1.15%)
After-hours: Jul 17, 2026, 6:55 PM EDT
ARB IOT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.02% | 385 |
| Jul 16, 2026 | 4.35 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,821 |
| Jul 15, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.11% | 980 |
| Jul 14, 2026 | 4.32 | 4.62 | 4.32 | 4.49 | 4.49 | 6.40% | 1,682 |
| Jul 13, 2026 | 4.52 | 4.68 | 4.22 | 4.22 | 4.22 | -6.22% | 3,635 |
| Jul 10, 2026 | 4.37 | 4.50 | 4.33 | 4.50 | 4.50 | -0.11% | 857 |
| Jul 9, 2026 | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | 6.00% | 714 |
| Jul 8, 2026 | 4.67 | 4.68 | 4.25 | 4.25 | 4.25 | -11.54% | 6,596 |
| Jul 7, 2026 | 4.69 | 4.80 | 4.40 | 4.80 | 4.80 | -0.94% | 9,508 |
| Jul 6, 2026 | 4.41 | 4.85 | 4.40 | 4.85 | 4.85 | 5.43% | 1,940 |
| Jul 2, 2026 | 4.83 | 4.85 | 4.55 | 4.60 | 4.60 | -3.56% | 2,781 |
| Jun 30, 2026 | 4.78 | 4.82 | 4.62 | 4.77 | 4.77 | -3.64% | 2,089 |
| Jun 29, 2026 | 4.75 | 4.95 | 4.52 | 4.95 | 4.95 | 4.21% | 2,180 |
| 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% | 1,794 |
| Jun 18, 2026 | 4.68 | 5.05 | 4.68 | 4.77 | 4.77 | -2.85% | 8,307 |
| Jun 17, 2026 | 5.09 | 5.18 | 4.90 | 4.91 | 4.91 | -6.48% | 7,863 |
| Jun 16, 2026 | 5.58 | 5.59 | 5.15 | 5.25 | 5.25 | -6.25% | 8,166 |
| Jun 15, 2026 | 5.38 | 5.86 | 5.38 | 5.60 | 5.60 | 0.36% | 948 |
| Jun 12, 2026 | 5.63 | 5.96 | 5.15 | 5.58 | 5.58 | -2.45% | 15,334 |
| Jun 11, 2026 | 5.98 | 5.98 | 5.54 | 5.72 | 5.72 | -1.21% | 12,050 |
| Jun 10, 2026 | 5.85 | 5.85 | 5.36 | 5.79 | 5.79 | 2.21% | 2,529 |
| Jun 9, 2026 | 5.60 | 5.67 | 5.36 | 5.67 | 5.67 | 5.30% | 5,671 |
| Jun 8, 2026 | 5.47 | 5.47 | 5.38 | 5.38 | 5.38 | -4.10% | 2,652 |
| Jun 5, 2026 | 5.36 | 5.61 | 5.36 | 5.61 | 5.61 | 4.26% | 12,714 |
| 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% | 20,735 |
| Jun 2, 2026 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | - | 5,896 |
| Jun 1, 2026 | 5.22 | 5.23 | 5.01 | 5.18 | 5.18 | 0.39% | 5,822 |
| May 29, 2026 | 5.15 | 5.16 | 5.00 | 5.16 | 5.16 | 0.19% | 10,977 |
| May 28, 2026 | 4.99 | 5.30 | 4.96 | 5.15 | 5.15 | 2.18% | 34,095 |
| May 27, 2026 | 4.76 | 5.07 | 4.76 | 5.04 | 5.04 | 4.35% | 5,354 |
| May 26, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 4.77% | 13,808 |
| May 22, 2026 | 4.70 | 4.75 | 4.55 | 4.61 | 4.61 | -0.86% | 5,554 |
| May 21, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 1.09% | 4,178 |
| 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% | 5,251 |
| May 18, 2026 | 4.50 | 4.70 | 4.50 | 4.67 | 4.67 | 0.21% | 5,778 |
| 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 |