Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
2.930
+0.080 (2.81%)
At close: Aug 19, 2026, 4:00 PM EDT
2.961
+0.031 (1.05%)
After-hours: Aug 19, 2026, 7:47 PM EDT
Argo Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |