Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.4679
-0.0065 (-1.37%)
At close: Oct 24, 2025, 4:00 PM EDT
0.4605
-0.0074 (-1.58%)
After-hours: Oct 24, 2025, 7:57 PM EDT

Argo Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.470.490.450.470.47-1.37%2,226,208
Oct 23, 20250.430.490.410.470.474.20%2,506,752
Oct 22, 20250.480.490.440.460.46-6.10%2,307,324
Oct 21, 20250.500.530.470.480.48-14.78%3,612,245
Oct 20, 20250.480.590.470.570.5721.43%2,302,616
Oct 17, 20250.490.520.460.470.47-4.64%2,103,249
Oct 16, 20250.600.600.490.490.49-18.14%3,571,118
Oct 15, 20250.640.650.590.600.60-1.56%3,962,199
Oct 14, 20250.580.640.550.610.61-2.02%5,167,666
Oct 13, 20250.580.650.520.620.6212.69%5,611,224
Oct 10, 20250.620.680.530.550.55-9.47%6,682,107
Oct 9, 20250.670.710.590.610.61-8.53%7,447,195
Oct 8, 20250.710.750.640.670.67-3.42%8,267,057
Oct 7, 20250.750.780.620.690.69-15.32%19,303,541
Oct 6, 20250.660.950.590.820.8295.10%283,405,039
Oct 3, 20250.350.440.340.420.4223.63%12,383,235
Oct 2, 20250.340.360.300.340.34-7.37%9,398,753
Oct 1, 20250.270.390.270.370.3739.37%34,729,851
Sep 30, 20250.270.280.260.260.26-4.38%692,807
Sep 29, 20250.260.280.260.270.275.47%1,721,264
Sep 26, 20250.270.270.250.260.26-0.50%874,727
Sep 25, 20250.260.260.260.260.26-1.40%727,622
Sep 24, 20250.280.280.250.260.26-5.09%1,944,448
Sep 23, 20250.280.280.270.280.280.43%888,842
Sep 22, 20250.280.280.260.280.28-0.75%851,719
Sep 19, 20250.270.280.260.280.284.89%1,313,455
Sep 18, 20250.290.290.260.270.27-1.57%1,778,229
Sep 17, 20250.250.270.250.270.274.88%7,405,750
Sep 16, 20250.270.270.250.260.26-0.65%525,559
Sep 15, 20250.260.270.260.260.26-3.95%897,127
Sep 12, 20250.300.300.260.270.27-3.29%1,093,254
Sep 11, 20250.250.290.250.280.2812.04%2,242,469
Sep 10, 20250.250.250.240.250.253.61%1,310,410
Sep 9, 20250.250.250.240.240.241.94%628,443
Sep 8, 20250.250.260.240.240.24-2.91%892,844
Sep 5, 20250.260.260.240.240.24-1.06%769,125
Sep 4, 20250.270.270.240.250.25-4.68%945,028
Sep 3, 20250.260.270.250.260.26-0.04%447,923
Sep 2, 20250.280.280.250.260.26-3.69%800,844
Aug 29, 20250.280.290.270.270.27-4.74%507,104
Aug 28, 20250.290.290.270.280.282.31%357,516
Aug 27, 20250.280.280.270.280.28-1.61%673,392
Aug 26, 20250.290.290.270.280.28-0.04%543,234
Aug 25, 20250.280.300.280.280.28-2.74%966,366
Aug 22, 20250.270.290.270.290.296.35%1,306,752
Aug 21, 20250.270.280.260.270.27-3.70%967,942
Aug 20, 20250.300.300.280.280.28-1.54%829,980
Aug 19, 20250.310.310.280.290.29-4.83%613,139
Aug 18, 20250.310.320.290.300.30-0.60%738,339
Aug 15, 20250.310.310.300.300.300.33%805,529