Skip to main content
Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.626
-0.019 (-2.90%)
At close: Jan 8, 2025, 4:00 PM
0.610
-0.015 (-2.48%)
After-hours: Jan 8, 2025, 7:42 PM EST

Argo Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.151.201.131.181.187.80%519,190
Sep 25, 20241.101.151.091.091.09-3.54%245,946
Sep 24, 20241.171.171.061.131.13-385,345
Sep 23, 20241.171.191.131.131.132.73%266,503
Sep 20, 20241.241.251.101.101.10-12.70%225,512
Sep 19, 20241.251.291.211.261.266.78%322,763
Sep 18, 20241.151.251.131.181.182.61%202,619
Sep 17, 20241.201.201.131.151.150.88%210,800
Sep 16, 20241.161.171.131.141.14-2.56%127,725
Sep 13, 20241.121.211.121.171.171.74%180,652
Sep 12, 20241.121.191.121.151.151.77%173,129
Sep 11, 20241.141.151.081.131.13-3.42%198,986
Sep 10, 20241.121.171.121.171.175.41%134,558
Sep 9, 20241.101.121.081.111.111.83%293,079
Sep 6, 20241.121.151.081.091.090.93%256,722
Sep 5, 20241.171.181.071.081.08-6.90%362,192
Sep 4, 20241.121.171.121.161.163.11%179,827
Sep 3, 20241.261.271.121.131.13-10.00%380,918
Aug 30, 20241.291.321.201.251.25-2.34%139,180
Aug 29, 20241.271.351.231.281.281.59%268,622
Aug 28, 20241.361.371.221.261.26-6.67%346,556
Aug 27, 20241.411.461.261.351.35-8.16%523,760
Aug 26, 20241.501.511.361.471.47-1.34%447,223
Aug 23, 20241.361.541.311.491.4912.88%459,952
Aug 22, 20241.391.391.311.321.32-5.04%119,535
Aug 21, 20241.311.451.301.391.399.45%514,644
Aug 20, 20241.281.301.251.271.273.25%232,204
Aug 19, 20241.231.271.191.231.23-0.81%199,855
Aug 16, 20241.231.311.231.241.240.81%133,593