Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
3.532
-0.048 (-1.34%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,419 |
| Jun 17, 2026 | 3.84 | 3.97 | 3.74 | 3.78 | 3.78 | -1.18% | 19,794 |
| Jun 16, 2026 | 3.89 | 3.95 | 3.75 | 3.83 | 3.83 | -3.16% | 8,120 |
| Jun 15, 2026 | 3.68 | 4.08 | 3.61 | 3.95 | 3.95 | 7.63% | 17,010 |
| 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% | 10,873 |
| Jun 10, 2026 | 3.52 | 3.85 | 3.52 | 3.76 | 3.76 | 1.08% | 12,707 |
| Jun 9, 2026 | 3.64 | 3.72 | 3.54 | 3.72 | 3.72 | 0.54% | 15,341 |
| Jun 8, 2026 | 3.52 | 3.70 | 3.43 | 3.70 | 3.70 | 7.56% | 24,746 |
| Jun 5, 2026 | 3.41 | 3.71 | 3.27 | 3.44 | 3.44 | -1.71% | 41,075 |
| Jun 4, 2026 | 3.39 | 3.53 | 3.31 | 3.50 | 3.50 | 5.74% | 16,503 |
| Jun 3, 2026 | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | -5.43% | 16,744 |
| 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 |