Skip to main content
logo
Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
6.87
-23.80 (-77.60%)
At close: Dec 12, 2025, 4:00 PM EST
6.45
-0.42 (-6.11%)
After-hours: Dec 12, 2025, 7:59 PM EST

Argo Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202527.7128.646.246.876.87-77.60%1,677,114
Dec 11, 202530.5431.2126.3130.6730.67-7.19%36,637
Dec 10, 202539.3339.9732.7233.0533.05-18.62%27,589
Dec 9, 202535.6442.4434.5640.6140.6113.87%57,721
Dec 8, 202539.1039.1035.2135.6635.66-8.02%11,197
Dec 5, 202541.6942.4736.8538.7738.77-6.51%14,058
Dec 4, 202543.1643.2040.4441.4741.47-5.33%14,008
Dec 3, 202545.3645.9042.1243.8143.81-4.23%7,151
Dec 2, 202546.3348.1744.3245.7445.740.98%6,389
Dec 1, 202547.5247.9543.2045.3045.30-8.83%10,718
Nov 28, 202557.0257.0249.6849.6849.68-5.43%7,431
Nov 26, 202549.6857.5948.6052.5352.536.90%15,308
Nov 25, 202552.9252.9247.2049.1449.14-8.74%5,652
Nov 24, 202547.5057.2046.7053.8553.8512.50%6,834
Nov 21, 202549.6251.8445.7747.8747.87-4.01%6,201
Nov 20, 202554.0055.9948.0049.8649.86-1.35%7,133
Nov 19, 202551.5856.1649.9250.5450.54-3.19%5,212
Nov 18, 202549.7054.6349.7052.2152.21-0.21%7,094
Nov 17, 202558.3258.3251.9752.3252.32-8.98%5,915
Nov 14, 202558.3461.9357.1557.4857.48-3.27%5,465
Nov 13, 202568.4770.4859.4259.4259.42-14.59%7,965
Nov 12, 202567.2469.9465.4769.5769.577.33%7,632
Nov 11, 202570.2070.2064.8264.8264.82-10.79%4,250
Nov 10, 202573.4476.6669.6072.6672.66-0.47%5,592
Nov 7, 202566.9674.2461.0973.0173.016.93%11,094
Nov 6, 202579.9281.2867.6168.2868.28-9.56%5,726
Nov 5, 202569.1277.7669.1275.4975.498.66%7,129
Nov 4, 202571.0672.9966.1069.4869.48-8.10%7,273
Nov 3, 202581.5883.1673.7275.6075.60-5.15%11,305
Oct 31, 202577.6182.0473.4479.7179.702.90%12,968
Oct 30, 202586.6287.4675.6277.4677.46-8.82%12,063
Oct 29, 202597.0197.0183.2384.9584.95-14.87%19,215
Oct 28, 2025106.92115.5699.7999.7999.792.05%18,915
Oct 27, 2025103.90112.1397.2097.7897.78-3.25%12,560
Oct 24, 2025101.52105.4197.24101.07101.07-1.37%10,306
Oct 23, 202591.82106.1288.06102.47102.474.20%11,605
Oct 22, 2025103.38105.5494.3998.3598.35-6.10%10,681
Oct 21, 2025108.69115.11102.13104.74104.74-14.78%16,723
Oct 20, 2025103.68127.44102.35122.91122.9021.43%10,660
Oct 17, 2025105.84111.2499.36101.22101.22-4.64%9,737
Oct 16, 2025129.17129.28104.93106.14106.14-18.14%16,532
Oct 15, 2025137.38140.36127.01129.67129.67-1.56%18,343
Oct 14, 2025125.95138.24119.19131.72131.72-2.02%23,924
Oct 13, 2025125.58140.40112.47134.44134.4412.69%25,977
Oct 10, 2025133.92146.88115.17119.30119.30-9.47%30,935
Oct 9, 2025143.86153.36127.44131.78131.78-8.53%34,477
Oct 8, 2025153.10162.00138.24144.07144.07-3.42%38,273
Oct 7, 2025162.02167.83134.09149.17149.17-15.32%89,367
Oct 6, 2025143.02205.20126.36176.15176.1595.09%1,324,035
Oct 3, 202575.1995.7373.0390.2990.2923.63%57,329