Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
2.920
-0.050 (-1.68%)
At close: Mar 6, 2026, 4:00 PM EST
2.960
+0.040 (1.37%)
After-hours: Mar 6, 2026, 6:21 PM EST
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | -1.68% | 8,526 |
| Mar 5, 2026 | 3.03 | 3.08 | 2.85 | 2.97 | 2.97 | -4.19% | 19,307 |
| Mar 4, 2026 | 2.90 | 3.10 | 2.83 | 3.10 | 3.10 | 5.08% | 50,338 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.82 | 2.95 | 2.95 | 0.68% | 13,900 |
| Mar 2, 2026 | 2.93 | 2.94 | 2.84 | 2.93 | 2.93 | 2.45% | 9,746 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.81 | 2.86 | 2.86 | -3.38% | 6,873 |
| Feb 26, 2026 | 2.92 | 2.96 | 2.82 | 2.96 | 2.96 | 0.68% | 14,835 |
| Feb 25, 2026 | 2.92 | 2.95 | 2.81 | 2.94 | 2.94 | 3.52% | 42,593 |
| Feb 24, 2026 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | 0.35% | 9,126 |
| Feb 23, 2026 | 2.78 | 2.90 | 2.75 | 2.83 | 2.83 | -3.74% | 9,263 |
| Feb 20, 2026 | 2.97 | 2.97 | 2.82 | 2.94 | 2.94 | -1.34% | 14,002 |
| Feb 19, 2026 | 2.96 | 2.99 | 2.85 | 2.98 | 2.98 | 1.02% | 13,570 |
| Feb 18, 2026 | 2.93 | 2.97 | 2.83 | 2.95 | 2.95 | 2.08% | 13,734 |
| Feb 17, 2026 | 2.82 | 2.90 | 2.76 | 2.89 | 2.89 | 2.48% | 15,801 |
| Feb 13, 2026 | 2.64 | 2.89 | 2.64 | 2.82 | 2.82 | 6.02% | 14,418 |
| Feb 12, 2026 | 2.76 | 2.93 | 2.63 | 2.66 | 2.66 | -5.34% | 30,703 |
| Feb 11, 2026 | 3.31 | 3.31 | 2.65 | 2.81 | 2.81 | -13.00% | 40,153 |
| Feb 10, 2026 | 3.39 | 3.39 | 3.15 | 3.23 | 3.23 | -3.58% | 15,569 |
| Feb 9, 2026 | 3.34 | 3.66 | 3.10 | 3.35 | 3.35 | -0.89% | 33,491 |
| Feb 6, 2026 | 3.09 | 3.46 | 2.96 | 3.38 | 3.38 | 10.46% | 59,973 |
| Feb 5, 2026 | 3.57 | 3.60 | 2.88 | 3.06 | 3.06 | -17.52% | 73,873 |
| Feb 4, 2026 | 3.79 | 3.83 | 3.51 | 3.71 | 3.71 | -2.11% | 39,318 |
| Feb 3, 2026 | 3.78 | 3.88 | 3.50 | 3.79 | 3.79 | 1.07% | 50,275 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.71 | 3.75 | 3.75 | -7.64% | 28,112 |
| Jan 30, 2026 | 3.81 | 4.09 | 3.70 | 4.06 | 4.06 | 4.64% | 57,251 |
| Jan 29, 2026 | 4.12 | 4.13 | 3.83 | 3.88 | 3.88 | -3.24% | 57,200 |
| Jan 28, 2026 | 3.91 | 4.15 | 3.88 | 4.01 | 4.01 | 3.62% | 34,515 |
| Jan 27, 2026 | 4.31 | 4.38 | 3.78 | 3.87 | 3.87 | -10.21% | 67,617 |
| Jan 26, 2026 | 4.30 | 4.48 | 4.14 | 4.31 | 4.31 | -1.37% | 34,570 |
| Jan 23, 2026 | 4.34 | 4.51 | 4.29 | 4.37 | 4.37 | 1.16% | 27,652 |
| Jan 22, 2026 | 4.39 | 4.50 | 4.25 | 4.32 | 4.32 | -0.12% | 42,231 |
| Jan 21, 2026 | 4.41 | 4.56 | 4.20 | 4.33 | 4.33 | -5.77% | 70,871 |
| Jan 20, 2026 | 4.55 | 4.70 | 4.45 | 4.59 | 4.59 | -2.24% | 37,748 |
| Jan 16, 2026 | 4.60 | 4.80 | 4.44 | 4.70 | 4.70 | 3.41% | 53,218 |
| Jan 15, 2026 | 4.72 | 4.78 | 4.50 | 4.54 | 4.54 | -3.40% | 41,569 |
| Jan 14, 2026 | 4.88 | 5.15 | 4.70 | 4.70 | 4.70 | -2.08% | 64,686 |
| Jan 13, 2026 | 5.30 | 5.30 | 4.60 | 4.80 | 4.80 | -8.75% | 147,072 |
| Jan 12, 2026 | 4.38 | 5.39 | 4.35 | 5.26 | 5.26 | 21.06% | 159,474 |
| Jan 9, 2026 | 4.20 | 4.48 | 4.12 | 4.35 | 4.35 | 4.70% | 68,291 |
| Jan 8, 2026 | 4.06 | 4.26 | 3.90 | 4.15 | 4.15 | 0.97% | 47,442 |
| Jan 7, 2026 | 4.13 | 4.21 | 4.03 | 4.11 | 4.11 | 1.73% | 32,668 |
| Jan 6, 2026 | 4.04 | 4.16 | 3.90 | 4.04 | 4.04 | -1.70% | 58,218 |
| Jan 5, 2026 | 3.85 | 4.45 | 3.85 | 4.11 | 4.11 | 11.38% | 271,873 |
| Jan 2, 2026 | 3.41 | 3.80 | 3.30 | 3.69 | 3.69 | 8.21% | 135,716 |
| Dec 31, 2025 | 3.66 | 3.70 | 3.34 | 3.41 | 3.41 | -9.79% | 154,336 |
| Dec 30, 2025 | 3.52 | 3.86 | 3.25 | 3.78 | 3.78 | 14.89% | 178,608 |
| Dec 29, 2025 | 3.36 | 3.50 | 3.28 | 3.29 | 3.29 | -2.66% | 109,336 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.33 | 3.38 | 3.38 | -9.87% | 115,862 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.57 | 3.75 | 3.75 | -6.48% | 117,711 |
| Dec 23, 2025 | 4.41 | 4.42 | 3.90 | 4.01 | 4.01 | -12.83% | 191,786 |