Get the Stockscreener App
4.1645
1.08%
0.0445
Arb Iot Group Ltd Stock (ARBB) Price History
The historical daily chart and data for Arb Iot Group Ltd stock (ARBB), show that the latest closing stock price as of August 22, 2025, is $4.1645.
- Arb Iot Group Ltd all-time high stock price is $18.60, occurred on March 07, 2025.
- The lowest Arb Iot Group Ltd stock price recorded was $0.2147 on September 09, 2024. Since then, Arb Iot Group Ltd's stock price has risen over 1,840% to $4.1645 now.
- The 52-week high stock price for ARBB is $18.60, representing a 346.63% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for ARBB is $3.2205, indicating a -22.67% decrease from the current share price, occurred on September 09, 2024.
The table below shows more information about ARBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.25 | $3.92 | $0.3332 | 10,199.0 | +1.08% |
| Aug 21, 2025 | $4.18 | $3.97 | $0.21 | 3,833.0 | -1.44% |
| Aug 20, 2025 | $4.20 | $4.00 | $0.20 | 9,635.0 | -3.15% |
| Aug 19, 2025 | $4.45 | $4.10 | $0.3499 | 9,133.0 | -1.01% |
| Aug 18, 2025 | $4.48 | $4.32 | $0.1582 | 13,138.0 | -5.63% |
| Aug 15, 2025 | $4.73 | $4.54 | $0.1892 | 3,485.0 | -1.07% |
| Aug 14, 2025 | $4.71 | $4.49 | $0.2215 | 3,457.0 | +4.71% |
| Aug 13, 2025 | $4.70 | $4.42 | $0.28 | 4,666.0 | -3.04% |
| Aug 12, 2025 | $4.98 | $4.48 | $0.5009 | 16,321.0 | -4.17% |
| Aug 11, 2025 | $5.01 | $4.75 | $0.26 | 5,116.0 | -4.19% |
| Aug 08, 2025 | $5.17 | $5.00 | $0.165 | 6,132.0 | -0.06% |
| Aug 07, 2025 | $5.32 | $5.00 | $0.3199 | 4,710.0 | -3.88% |
| Aug 06, 2025 | $5.49 | $5.22 | $0.2745 | 3,976.0 | +2.06% |
| Aug 05, 2025 | $5.30 | $4.90 | $0.3955 | 102,515.0 | -3.95% |
| Aug 04, 2025 | $5.32 | $4.97 | $0.35 | 67,755.0 | +6.40% |
| Aug 01, 2025 | $5.45 | $4.75 | $0.70 | 147,186.0 | -5.12% |
| Jul 31, 2025 | $5.45 | $5.21 | $0.2389 | 11,164.0 | -0.08% |
| Jul 30, 2025 | $5.34 | $5.21 | $0.1334 | 5,253.0 | -2.15% |
| Jul 29, 2025 | $5.39 | $5.27 | $0.12 | 1,147.0 | -1.64% |
| Jul 28, 2025 | $5.50 | $5.27 | $0.23 | 4,391.0 | +4.38% |
| Jul 25, 2025 | $5.55 | $5.15 | $0.40 | 12,418.0 | -1.32% |
| Jul 24, 2025 | $5.45 | $5.19 | $0.2645 | 12,766.0 | +0.95% |
Arb Iot Group Ltd Stock (ARBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arb Iot Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arb Iot Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arb Iot Group Ltd Stock (ARBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.49 | $3.92 | $1.57 | 421,456.0 | -20.98% |
| Jul, 2025 | $6.74 | $5.10 | $1.64 | 217,266.0 | -22.59% |
| Jun, 2025 | $7.46 | $5.38 | $2.08 | 296,228.0 | -13.20% |
| May, 2025 | $10.95 | $6.90 | $4.05 | 229,220.2 | -21.66% |
| Apr, 2025 | $16.35 | $7.96 | $8.39 | 5,953,310.3 | -4.68% |
| Mar, 2025 | $18.60 | $6.65 | $11.95 | 9,766,012.4 | +7.41% |
| Feb, 2025 | $12.30 | $6.16 | $6.14 | 4,554,289.0 | +25.14% |
| Jan, 2025 | $11.25 | $6.98 | $4.27 | 175,930.5 | +6.00% |
Arb Iot Group Ltd Stock (ARBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.00 | $5.71 | $3.29 | 167,155.9 | -11.96% |
| Nov, 2024 | $16.80 | $6.38 | $10.42 | 16,424,273.5 | +1.98% |
| Oct, 2024 | $13.48 | $3.61 | $9.86 | 21,218,848.4 | +79.44% |
| Sep, 2024 | $5.78 | $3.22 | $2.56 | 115,493.1 | -13.39% |
| Aug, 2024 | $6.28 | $3.89 | $2.39 | 329,173.2 | -15.58% |
| Jul, 2024 | $8.93 | $5.42 | $3.51 | 110,369.6 | -29.95% |
| Jun, 2024 | $11.85 | $6.67 | $5.18 | 145,969.1 | -28.87% |
| May, 2024 | $17.25 | $11.28 | $5.97 | 82,240.3 | -27.83% |
| Apr, 2024 | $21.90 | $12.93 | $8.97 | 111,211.6 | -26.90% |
| Mar, 2024 | $25.20 | $18.82 | $6.38 | 48,234.0 | -5.84% |
| Feb, 2024 | $68.25 | $14.70 | $53.55 | 1,614,302.3 | +35.09% |
| Jan, 2024 | $37.50 | $16.05 | $21.45 | 62,544.6 | -55.29% |
Arb Iot Group Ltd Stock (ARBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.10 | $10.46 | $57.64 | 6,871,504.7 | +169.77% |
| Nov, 2023 | $17.85 | $12.12 | $5.73 | 14,004.5 | -14.84% |
| Oct, 2023 | $28.50 | $15.45 | $13.05 | 14,247.4 | -37.64% |
| Sep, 2023 | $32.25 | $25.80 | $6.45 | 18,381.4 | -3.62% |
| Aug, 2023 | $40.65 | $25.85 | $14.80 | 34,787.9 | -30.04% |
| Jul, 2023 | $72.00 | $33.15 | $38.85 | 601,810.7 | -2.58% |
| Jun, 2023 | $57.75 | $35.55 | $22.20 | 45,904.4 | -15.84% |
| May, 2023 | $77.85 | $46.05 | $31.80 | 157,892.7 | -21.46% |
| Apr, 2023 | $81.00 | $54.75 | $26.25 | 271,152.8 | +0.00% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):