Skip to main content
Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.459
-0.029 (-5.94%)
At close: Feb 21, 2025, 4:00 PM
0.470
+0.011 (2.35%)
After-hours: Feb 21, 2025, 6:09 PM EST

Argo Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.500.500.460.460.46-5.94%102,584
Feb 20, 20250.510.510.460.490.49-1.01%100,308
Feb 19, 20250.510.510.470.490.49-0.46%210,333
Feb 18, 20250.550.550.490.500.50-7.59%270,982
Feb 14, 20250.540.550.500.540.545.33%260,007
Feb 13, 20250.490.520.460.510.517.70%360,834
Feb 12, 20250.440.470.430.470.476.18%245,601
Feb 11, 20250.480.490.450.450.45-4.97%284,141
Feb 10, 20250.470.480.460.470.470.20%211,202
Feb 7, 20250.490.510.470.470.47-5.48%510,868
Feb 6, 20250.520.520.480.490.49-2.43%287,020
Feb 5, 20250.530.540.490.510.51-5.41%307,882
Feb 4, 20250.530.560.500.540.542.25%310,931
Feb 3, 20250.480.550.470.520.521.93%676,897
Jan 31, 20250.500.580.500.510.512.94%1,252,343
Jan 30, 20250.470.630.470.500.508.31%5,522,365
Jan 29, 20250.450.470.450.460.460.22%230,823
Jan 28, 20250.490.490.460.460.46-2.54%334,619
Jan 27, 20250.490.530.470.470.47-6.92%494,458
Jan 24, 20250.500.520.490.510.511.40%402,789
Jan 23, 20250.530.530.490.500.50-8.42%835,406
Jan 22, 20250.560.580.540.550.55-4.19%510,082
Jan 21, 20250.610.620.560.570.57-2.73%511,831
Jan 17, 20250.610.640.590.590.59-4.01%709,720
Jan 16, 20250.620.640.590.610.61-2.16%288,520
Jan 15, 20250.600.640.590.620.629.97%376,471
Jan 14, 20250.580.610.560.570.57-0.45%301,494
Jan 13, 20250.590.590.550.570.57-4.60%432,335
Jan 10, 20250.630.630.590.600.60-4.48%460,112
Jan 8, 20250.630.640.590.630.63-4.15%440,185
Jan 7, 20250.670.680.620.650.65-2.60%432,712
Jan 6, 20250.670.730.660.670.674.28%851,004
Jan 3, 20250.630.680.620.640.643.56%533,606
Jan 2, 20250.600.660.590.620.629.81%517,262
Dec 31, 20240.610.620.560.570.57-8.28%676,710
Dec 30, 20240.600.620.520.620.620.98%1,006,905
Dec 27, 20240.650.680.590.610.61-8.27%782,654
Dec 26, 20240.680.700.650.670.67-2.21%305,346
Dec 24, 20240.600.720.600.680.6810.88%569,065
Dec 23, 20240.640.660.600.610.61-2.51%481,469
Dec 20, 20240.600.660.580.630.633.78%616,690
Dec 19, 20240.700.700.600.610.61-9.35%932,327
Dec 18, 20240.710.750.660.670.67-4.88%775,191
Dec 17, 20240.780.780.700.700.70-8.32%676,119
Dec 16, 20240.760.790.730.770.774.75%737,051
Dec 13, 20240.790.790.720.730.73-4.79%543,484
Dec 12, 20240.800.810.750.770.77-2.30%635,348
Dec 11, 20240.770.840.750.790.796.78%1,083,399
Dec 10, 20240.740.760.700.740.740.14%834,600
Dec 9, 20240.720.740.700.740.746.76%1,758,848
Dec 6, 20240.610.690.610.690.697.48%2,500,053
Dec 5, 20240.700.720.600.640.64-5.27%3,527,402
Dec 4, 20240.790.800.660.680.68-16.88%2,979,963
Dec 3, 20240.870.910.730.810.81-14.27%3,753,241
Dec 2, 20240.981.120.900.950.95-15.17%4,283,602
Nov 29, 20241.101.171.091.121.121.82%936,977
Nov 27, 20241.081.101.041.101.103.77%993,840
Nov 26, 20241.091.111.051.061.06-6.19%1,211,412
Nov 25, 20241.151.171.091.131.13-3.42%1,093,442
Nov 22, 20241.121.201.111.171.174.46%1,555,999
Nov 21, 20241.151.161.061.121.12-1,497,191
Nov 20, 20241.161.201.091.121.12-4.27%1,163,889
Nov 19, 20241.131.211.021.171.172.63%2,602,091
Nov 18, 20241.211.231.121.141.14-7.32%1,972,419
Nov 15, 20241.251.261.181.231.232.50%1,076,006
Nov 14, 20241.441.441.201.201.20-9.77%1,946,623
Nov 13, 20241.351.551.281.331.33-1.48%3,938,199
Nov 12, 20241.251.401.201.351.353.85%2,485,122
Nov 11, 20241.201.311.171.301.3015.04%3,237,936
Nov 8, 20241.151.201.121.131.13-8.87%1,394,126
Nov 7, 20241.221.291.091.241.24-8.82%2,332,509
Nov 6, 20241.311.371.211.361.3614.29%1,393,513
Nov 5, 20241.161.211.161.191.195.31%339,804
Nov 4, 20241.161.161.121.131.13-3.00%380,059
Nov 1, 20241.201.241.151.171.170.43%288,628
Oct 31, 20241.211.251.151.161.16-4.13%309,575
Oct 30, 20241.331.371.191.211.21-11.03%541,591
Oct 29, 20241.261.431.161.361.369.68%1,511,716
Oct 28, 20241.131.251.131.241.2410.71%774,766
Oct 25, 20241.151.191.111.121.12-2.61%329,052
Oct 24, 20241.171.181.131.151.152.68%465,395
Oct 23, 20241.171.181.091.121.12-5.88%573,767
Oct 22, 20241.161.211.151.191.19-245,246
Oct 21, 20241.211.221.151.191.19-2.06%366,110
Oct 18, 20241.171.241.171.221.225.65%566,425
Oct 17, 20241.171.181.141.151.15-3.36%158,456
Oct 16, 20241.121.221.121.191.196.25%646,335
Oct 15, 20241.161.231.101.121.12-3.45%430,607
Oct 14, 20241.171.191.111.161.162.65%505,261
Oct 11, 20241.081.141.081.131.137.11%283,311
Oct 10, 20241.111.121.051.061.06-4.09%260,719
Oct 9, 20241.131.161.081.101.10-1.79%358,549
Oct 8, 20241.141.161.101.121.12-2.61%225,967
Oct 7, 20241.201.211.131.151.15-4.17%144,093
Oct 4, 20241.191.241.161.201.203.45%187,580
Oct 3, 20241.161.201.141.161.161.75%155,733
Oct 2, 20241.151.211.131.141.14-1.72%220,324
Oct 1, 20241.211.231.151.161.16-4.13%180,990
Sep 30, 20241.251.301.201.211.21-10.37%1,305,047
Sep 27, 20241.191.351.171.351.3514.89%574,590