Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
2.850
-0.050 (-1.72%)
Jul 28, 2026, 10:39 AM EDT - Market open
Argo Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.10 | 3.10 | 2.81 | 2.90 | 2.90 | -6.75% | 20,162 |
| Jul 24, 2026 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 0.32% | 3,396 |
| Jul 23, 2026 | 3.12 | 3.19 | 3.03 | 3.10 | 3.10 | -0.64% | 7,155 |
| Jul 22, 2026 | 3.13 | 3.29 | 3.12 | 3.12 | 3.12 | -2.80% | 6,067 |
| Jul 21, 2026 | 3.08 | 3.30 | 3.03 | 3.21 | 3.21 | 2.39% | 26,648 |
| Jul 20, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | -0.48% | 6,741 |
| Jul 17, 2026 | 3.02 | 3.16 | 3.02 | 3.15 | 3.15 | 2.77% | 8,903 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | -1.45% | 3,800 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | 0.32% | 3,787 |
| Jul 14, 2026 | 3.25 | 3.25 | 3.01 | 3.10 | 3.10 | -1.59% | 9,642 |
| Jul 13, 2026 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | -2.17% | 3,814 |
| Jul 10, 2026 | 3.26 | 3.33 | 3.00 | 3.22 | 3.22 | -2.42% | 26,009 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -0.30% | 3,656 |
| Jul 8, 2026 | 3.21 | 3.39 | 3.21 | 3.31 | 3.31 | 0.24% | 19,281 |
| Jul 7, 2026 | 3.30 | 3.40 | 3.27 | 3.30 | 3.30 | 0.06% | 18,122 |
| Jul 6, 2026 | 3.28 | 3.38 | 3.16 | 3.30 | 3.30 | -2.37% | 31,157 |
| Jul 2, 2026 | 3.64 | 3.64 | 3.36 | 3.38 | 3.38 | -7.40% | 6,906 |
| Jul 1, 2026 | 3.61 | 3.71 | 3.61 | 3.65 | 3.65 | -3.95% | 8,724 |
| Jun 30, 2026 | 3.63 | 3.84 | 3.61 | 3.80 | 3.80 | 6.44% | 24,104 |
| Jun 29, 2026 | 3.63 | 3.63 | 3.43 | 3.57 | 3.57 | -1.92% | 8,658 |
| Jun 26, 2026 | 3.49 | 3.67 | 3.40 | 3.64 | 3.64 | 9.97% | 32,002 |
| Jun 25, 2026 | 3.31 | 3.40 | 3.21 | 3.31 | 3.31 | 0.30% | 9,571 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | -4.49% | 11,259 |
| Jun 23, 2026 | 3.50 | 3.52 | 3.41 | 3.46 | 3.46 | -2.18% | 8,692 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.52 | 3.53 | 3.53 | -1.34% | 19,000 |
| Jun 18, 2026 | 3.77 | 3.80 | 3.57 | 3.58 | 3.58 | -5.29% | 33,528 |
| Jun 17, 2026 | 3.84 | 3.97 | 3.74 | 3.78 | 3.78 | -1.18% | 37,592 |
| Jun 16, 2026 | 3.89 | 3.95 | 3.75 | 3.83 | 3.83 | -3.16% | 8,188 |
| Jun 15, 2026 | 3.68 | 4.08 | 3.61 | 3.95 | 3.95 | 7.63% | 17,481 |
| Jun 12, 2026 | 3.81 | 3.82 | 3.57 | 3.67 | 3.67 | -3.42% | 9,280 |
| Jun 11, 2026 | 3.69 | 3.80 | 3.50 | 3.80 | 3.80 | 1.06% | 11,297 |
| Jun 10, 2026 | 3.52 | 3.85 | 3.52 | 3.76 | 3.76 | 1.08% | 12,725 |
| Jun 9, 2026 | 3.64 | 3.72 | 3.54 | 3.72 | 3.72 | 0.54% | 15,377 |
| Jun 8, 2026 | 3.52 | 3.70 | 3.43 | 3.70 | 3.70 | 7.56% | 24,768 |
| Jun 5, 2026 | 3.41 | 3.71 | 3.27 | 3.44 | 3.44 | -1.71% | 41,123 |
| Jun 4, 2026 | 3.39 | 3.53 | 3.31 | 3.50 | 3.50 | 5.74% | 16,649 |
| Jun 3, 2026 | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | -5.43% | 18,549 |
| Jun 2, 2026 | 3.70 | 3.74 | 3.45 | 3.50 | 3.50 | -6.42% | 30,200 |
| Jun 1, 2026 | 3.75 | 3.96 | 3.69 | 3.74 | 3.74 | -2.86% | 23,556 |
| May 29, 2026 | 3.70 | 3.88 | 3.69 | 3.85 | 3.85 | 4.34% | 15,517 |
| May 28, 2026 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | -0.27% | 15,081 |
| May 27, 2026 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.93% | 12,360 |
| May 26, 2026 | 3.80 | 3.89 | 3.56 | 3.56 | 3.56 | -7.29% | 22,868 |
| May 22, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.03% | 9,244 |
| May 21, 2026 | 3.81 | 3.91 | 3.70 | 3.88 | 3.88 | 2.11% | 16,191 |
| May 20, 2026 | 3.83 | 4.02 | 3.78 | 3.80 | 3.80 | -2.06% | 16,734 |
| May 19, 2026 | 3.92 | 4.10 | 3.77 | 3.88 | 3.88 | -0.26% | 28,445 |
| May 18, 2026 | 4.07 | 4.20 | 3.86 | 3.89 | 3.89 | -7.16% | 29,551 |
| 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 |