Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
3.500
-0.240 (-6.42%)
At close: Jun 2, 2026, 4:00 PM EDT
3.450
-0.050 (-1.43%)
After-hours: Jun 2, 2026, 7:40 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.70 | 3.74 | 3.45 | 3.50 | 3.50 | -6.42% | 29,250 |
| Jun 1, 2026 | 3.75 | 3.96 | 3.69 | 3.74 | 3.74 | -2.86% | 22,512 |
| May 29, 2026 | 3.70 | 3.88 | 3.69 | 3.85 | 3.85 | 4.34% | 15,491 |
| May 28, 2026 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | -0.27% | 14,614 |
| May 27, 2026 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.93% | 12,144 |
| May 26, 2026 | 3.80 | 3.89 | 3.56 | 3.56 | 3.56 | -7.29% | 22,696 |
| May 22, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.03% | 9,229 |
| May 21, 2026 | 3.81 | 3.91 | 3.70 | 3.88 | 3.88 | 2.11% | 15,572 |
| May 20, 2026 | 3.83 | 4.02 | 3.78 | 3.80 | 3.80 | -2.06% | 16,572 |
| May 19, 2026 | 3.92 | 4.10 | 3.77 | 3.88 | 3.88 | -0.26% | 28,051 |
| May 18, 2026 | 4.07 | 4.20 | 3.86 | 3.89 | 3.89 | -7.16% | 28,958 |
| May 15, 2026 | 4.02 | 4.32 | 3.97 | 4.19 | 4.19 | 2.20% | 47,186 |
| May 14, 2026 | 4.03 | 4.10 | 3.78 | 4.10 | 4.10 | 8.75% | 23,925 |
| May 13, 2026 | 4.04 | 4.04 | 3.74 | 3.77 | 3.77 | -4.56% | 10,713 |
| May 12, 2026 | 4.08 | 4.20 | 3.84 | 3.95 | 3.95 | -5.28% | 28,221 |
| May 11, 2026 | 3.63 | 4.23 | 3.61 | 4.17 | 4.17 | 14.88% | 87,989 |
| May 8, 2026 | 3.52 | 3.70 | 3.25 | 3.63 | 3.63 | 2.54% | 19,027 |
| May 7, 2026 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -6.60% | 20,986 |
| May 6, 2026 | 3.75 | 3.80 | 3.63 | 3.79 | 3.79 | 2.71% | 21,886 |
| May 5, 2026 | 3.70 | 3.90 | 3.52 | 3.69 | 3.69 | 2.50% | 96,170 |
| May 4, 2026 | 3.30 | 3.60 | 3.21 | 3.60 | 3.60 | 10.43% | 208,881 |
| May 1, 2026 | 3.24 | 3.37 | 3.11 | 3.26 | 3.26 | 7.24% | 26,960 |
| Apr 30, 2026 | 3.04 | 3.11 | 2.97 | 3.04 | 3.04 | -0.98% | 22,937 |
| Apr 29, 2026 | 3.35 | 3.42 | 3.04 | 3.07 | 3.07 | -8.08% | 25,775 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.30 | 3.34 | 3.34 | -7.35% | 17,908 |
| Apr 27, 2026 | 3.70 | 3.76 | 3.50 | 3.61 | 3.61 | -0.58% | 12,946 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.53 | 3.63 | 3.63 | -9.80% | 25,498 |
| Apr 23, 2026 | 3.93 | 4.11 | 3.45 | 4.02 | 4.02 | 16.52% | 97,842 |
| Apr 22, 2026 | 3.19 | 3.45 | 3.02 | 3.45 | 3.45 | 8.49% | 45,339 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.11 | 3.18 | 3.18 | 2.58% | 28,548 |
| Apr 20, 2026 | 2.95 | 3.30 | 2.85 | 3.10 | 3.10 | 5.08% | 54,181 |
| Apr 17, 2026 | 2.96 | 3.10 | 2.90 | 2.95 | 2.95 | 0.68% | 102,342 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | - | 16,903 |
| Apr 15, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -2.33% | 19,254 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.88 | 3.00 | 3.00 | 2.39% | 26,497 |
| Apr 13, 2026 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | 1.28% | 6,818 |
| Apr 10, 2026 | 2.84 | 2.93 | 2.82 | 2.89 | 2.89 | -0.92% | 9,052 |
| Apr 9, 2026 | 2.91 | 2.95 | 2.83 | 2.92 | 2.92 | 3.18% | 17,350 |
| Apr 8, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | 3.28% | 21,011 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -3.52% | 16,904 |
| Apr 6, 2026 | 2.81 | 2.93 | 2.78 | 2.84 | 2.84 | 2.16% | 9,824 |
| Apr 2, 2026 | 2.75 | 2.83 | 2.65 | 2.78 | 2.78 | - | 23,948 |
| Apr 1, 2026 | 2.84 | 3.00 | 2.77 | 2.78 | 2.78 | -3.14% | 24,400 |
| Mar 31, 2026 | 2.88 | 2.97 | 2.84 | 2.87 | 2.87 | -1.37% | 24,909 |
| Mar 30, 2026 | 3.05 | 3.09 | 2.85 | 2.91 | 2.91 | -3.00% | 21,176 |
| Mar 27, 2026 | 2.99 | 3.00 | 2.88 | 3.00 | 3.00 | - | 11,069 |
| Mar 26, 2026 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 1.29% | 6,715 |
| Mar 25, 2026 | 3.02 | 3.06 | 2.92 | 2.96 | 2.96 | -3.21% | 14,716 |
| Mar 24, 2026 | 2.92 | 3.10 | 2.90 | 3.06 | 3.06 | 4.08% | 17,935 |
| Mar 23, 2026 | 2.97 | 2.99 | 2.82 | 2.94 | 2.94 | 1.13% | 12,132 |