Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.2937
-0.0174 (-5.59%)
At close: Aug 1, 2025, 4:00 PM
0.2863
-0.0074 (-2.52%)
After-hours: Aug 1, 2025, 7:54 PM EDT

Argo Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.310.320.280.290.29-5.59%1,419,418
Jul 31, 20250.320.340.300.310.316.65%1,744,828
Jul 30, 20250.310.320.280.290.29-7.10%1,640,059
Jul 29, 20250.330.360.310.310.31-6.55%1,417,406
Jul 28, 20250.360.370.330.340.34-2.01%1,635,860
Jul 25, 20250.370.370.330.340.34-10.02%3,395,856
Jul 24, 20250.380.400.370.380.380.08%1,931,509
Jul 23, 20250.400.420.380.380.38-2.68%2,560,116
Jul 22, 20250.420.440.380.390.39-2.93%4,117,471
Jul 21, 20250.490.550.400.400.40-19.70%9,594,844
Jul 18, 20250.410.650.390.500.5025.50%67,480,448
Jul 17, 20250.310.420.300.400.4035.82%13,051,360
Jul 16, 20250.310.310.280.290.29-4.66%3,820,757
Jul 15, 20250.320.330.300.310.31-5.13%4,765,959
Jul 14, 20250.310.360.300.330.337.46%14,913,349
Jul 11, 20250.320.360.300.300.309.39%27,127,882
Jul 10, 20250.280.300.240.280.284.14%9,745,879
Jul 9, 20250.300.300.260.270.27-8.28%4,656,416
Jul 8, 20250.300.320.290.290.2910.52%15,031,855
Jul 7, 20250.240.320.230.260.263.92%15,924,711
Jul 3, 20250.290.300.250.250.25-14.12%6,042,524
Jul 2, 20250.280.320.270.290.29-20.11%16,774,011
Jul 1, 20250.230.440.210.370.3796.79%448,034,104
Jun 30, 20250.210.220.180.190.19-48.60%23,283,890
Jun 27, 20250.360.370.350.360.362.71%131,993
Jun 26, 20250.360.370.350.350.35-1.61%272,731
Jun 25, 20250.380.390.360.360.36-0.96%195,543
Jun 24, 20250.370.370.350.360.360.16%185,417
Jun 23, 20250.370.380.350.360.36-1.38%180,400
Jun 20, 20250.410.410.360.370.37-3.16%214,122
Jun 18, 20250.390.400.370.380.380.69%105,056
Jun 17, 20250.400.410.370.380.38-0.94%118,238
Jun 16, 20250.390.410.370.380.381.65%286,125
Jun 13, 20250.400.400.360.370.37-0.35%296,774
Jun 12, 20250.400.400.380.380.38-5.98%200,461
Jun 11, 20250.410.430.390.400.40-1.50%229,582
Jun 10, 20250.430.430.400.410.41-3.93%239,697
Jun 9, 20250.410.440.400.420.420.79%248,175
Jun 6, 20250.400.430.390.420.424.85%338,794
Jun 5, 20250.410.440.390.400.401.41%745,214
Jun 4, 20250.380.410.370.390.396.98%235,573
Jun 3, 20250.340.380.330.370.375.48%200,468
Jun 2, 20250.380.380.340.350.35-4.24%371,223
May 30, 20250.380.380.350.370.373.66%325,652
May 29, 20250.410.420.150.350.35-15.30%804,240
May 28, 20250.410.430.400.420.420.43%301,447
May 27, 20250.430.450.400.410.41-4.15%545,979
May 23, 20250.420.450.400.430.43-1.17%339,875
May 22, 20250.440.450.420.440.442.10%504,853
May 21, 20250.440.460.410.430.43-1.59%490,016