Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
2.930
0.00 (0.00%)
Sep 10, 2026, 3:13 PM EDT - Market open
Argo Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.85 | 3.05 | 2.85 | 2.92 | - | -0.34% | 6,751 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | -2.01% | 4,594 |
| Sep 8, 2026 | 2.91 | 2.99 | 2.90 | 2.99 | 2.99 | 2.75% | 9,231 |
| Sep 4, 2026 | 2.94 | 3.03 | 2.91 | 2.91 | 2.91 | -1.52% | 2,908 |
| Sep 3, 2026 | 3.02 | 3.10 | 2.89 | 2.96 | 2.96 | 0.51% | 6,928 |
| Sep 2, 2026 | 2.96 | 2.96 | 2.89 | 2.94 | 2.94 | -0.34% | 3,836 |
| Sep 1, 2026 | 2.88 | 2.98 | 2.86 | 2.95 | 2.95 | 1.20% | 10,603 |
| Aug 31, 2026 | 2.86 | 2.98 | 2.86 | 2.92 | 2.92 | 1.57% | 8,033 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -3.69% | 10,417 |
| Aug 27, 2026 | 3.10 | 3.20 | 2.98 | 2.98 | 2.98 | -0.67% | 17,777 |
| Aug 26, 2026 | 2.99 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 2,638 |
| Aug 25, 2026 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -1.01% | 6,363 |
| Aug 24, 2026 | 3.09 | 3.10 | 2.97 | 2.97 | 2.97 | -2.30% | 13,005 |
| Aug 21, 2026 | 2.98 | 3.23 | 2.98 | 3.04 | 3.04 | 2.01% | 22,823 |
| Aug 20, 2026 | 2.96 | 3.17 | 2.93 | 2.98 | 2.98 | 1.71% | 21,138 |
| Aug 19, 2026 | 2.85 | 3.12 | 2.85 | 2.93 | 2.93 | 2.81% | 45,986 |
| Aug 18, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -0.87% | 3,275 |
| Aug 17, 2026 | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | -0.17% | 7,650 |
| Aug 14, 2026 | 2.83 | 2.92 | 2.83 | 2.88 | 2.88 | -0.35% | 7,263 |
| Aug 13, 2026 | 2.85 | 2.90 | 2.82 | 2.89 | 2.89 | 0.70% | 25,772 |
| Aug 12, 2026 | 2.91 | 2.91 | 2.79 | 2.87 | 2.87 | -0.69% | 51,534 |
| Aug 11, 2026 | 2.83 | 2.91 | 2.81 | 2.89 | 2.89 | -0.69% | 21,600 |
| Aug 10, 2026 | 2.88 | 2.92 | 2.78 | 2.91 | 2.91 | 1.14% | 3,492 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | 1.66% | 5,862 |
| Aug 6, 2026 | 2.85 | 2.92 | 2.82 | 2.83 | 2.83 | - | 4,474 |
| Aug 5, 2026 | 2.84 | 2.88 | 2.83 | 2.83 | 2.83 | -2.08% | 5,110 |
| Aug 4, 2026 | 2.93 | 2.98 | 2.88 | 2.89 | 2.89 | -0.69% | 7,212 |
| Aug 3, 2026 | 3.05 | 3.14 | 2.82 | 2.91 | 2.91 | 1.75% | 8,369 |
| Jul 31, 2026 | 2.89 | 2.89 | 2.80 | 2.86 | 2.86 | -1.72% | 7,251 |
| Jul 30, 2026 | 2.80 | 2.97 | 2.76 | 2.91 | 2.91 | 3.19% | 18,124 |
| Jul 29, 2026 | 2.79 | 2.85 | 2.79 | 2.82 | 2.82 | -2.08% | 15,367 |
| Jul 28, 2026 | 2.93 | 3.06 | 2.85 | 2.88 | 2.88 | -0.69% | 7,113 |
| 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 |