Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
3.770
-0.180 (-4.56%)
At close: May 13, 2026, 4:00 PM EDT
4.090
+0.320 (8.49%)
After-hours: May 13, 2026, 7:20 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.04 | 4.04 | 3.74 | 3.77 | 3.77 | -4.56% | 10,264 |
| May 12, 2026 | 4.08 | 4.20 | 3.84 | 3.95 | 3.95 | -5.28% | 28,087 |
| May 11, 2026 | 3.63 | 4.23 | 3.61 | 4.17 | 4.17 | 14.88% | 87,805 |
| May 8, 2026 | 3.52 | 3.70 | 3.25 | 3.63 | 3.63 | 2.54% | 17,857 |
| May 7, 2026 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -6.60% | 18,550 |
| May 6, 2026 | 3.75 | 3.80 | 3.63 | 3.79 | 3.79 | 2.71% | 21,516 |
| May 5, 2026 | 3.70 | 3.90 | 3.52 | 3.69 | 3.69 | 2.50% | 95,597 |
| May 4, 2026 | 3.30 | 3.60 | 3.21 | 3.60 | 3.60 | 10.43% | 174,100 |
| May 1, 2026 | 3.24 | 3.37 | 3.11 | 3.26 | 3.26 | 7.24% | 26,905 |
| Apr 30, 2026 | 3.04 | 3.11 | 2.97 | 3.04 | 3.04 | -0.98% | 22,834 |
| Apr 29, 2026 | 3.35 | 3.42 | 3.04 | 3.07 | 3.07 | -8.08% | 25,689 |
| 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 | 1.28% | 6,715 |
| Mar 25, 2026 | 3.02 | 3.06 | 2.92 | 2.96 | 2.96 | -3.20% | 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 | 1.14% | 12,132 |
| Mar 20, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.41% | 6,862 |
| Mar 19, 2026 | 2.85 | 2.91 | 2.81 | 2.90 | 2.90 | 0.17% | 10,771 |
| Mar 18, 2026 | 2.91 | 2.96 | 2.89 | 2.89 | 2.89 | -3.99% | 6,523 |
| Mar 17, 2026 | 3.10 | 3.10 | 2.92 | 3.01 | 3.01 | -0.66% | 23,825 |
| Mar 16, 2026 | 3.06 | 3.06 | 2.91 | 3.03 | 3.03 | 3.06% | 14,712 |
| Mar 13, 2026 | 2.97 | 3.00 | 2.83 | 2.94 | 2.94 | 2.44% | 9,775 |
| Mar 12, 2026 | 2.98 | 3.10 | 2.85 | 2.87 | 2.87 | -3.69% | 17,743 |
| Mar 11, 2026 | 3.02 | 3.04 | 2.91 | 2.98 | 2.98 | -1.00% | 7,278 |
| Mar 10, 2026 | 2.99 | 3.15 | 2.95 | 3.01 | 3.01 | -1.41% | 25,943 |
| Mar 9, 2026 | 2.81 | 3.05 | 2.79 | 3.05 | 3.05 | 4.55% | 8,162 |
| Mar 6, 2026 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | -1.68% | 8,531 |
| Mar 5, 2026 | 3.03 | 3.08 | 2.85 | 2.97 | 2.97 | -4.19% | 19,655 |
| Mar 4, 2026 | 2.90 | 3.10 | 2.83 | 3.10 | 3.10 | 5.08% | 50,338 |