Get the Stockscreener App
0.6856
0.59%
-0.0041
After Hours:
.70
0.0144
+2.10%
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 May 09, 2025, is $0.6856.
- Arb Iot Group Ltd all-time high stock price is $5.40, occurred on April 24, 2023.
- 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 219.33% to $0.6856 now.
- The 52-week high stock price for ARBB is $1.24, representing a 80.86% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for ARBB is $0.2147, indicating a -68.68% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.71 | $0.67 | $0.04 | 131,020.0 | -0.59% |
| May 08, 2025 | $0.705 | $0.6703 | $0.0347 | 112,166.0 | +2.09% |
| May 07, 2025 | $0.6908 | $0.67 | $0.0208 | 104,478.0 | -1.92% |
| May 06, 2025 | $0.702 | $0.671 | $0.031 | 59,466.0 | +1.29% |
| May 05, 2025 | $0.71 | $0.6744 | $0.0356 | 70,500.0 | -0.95% |
| May 02, 2025 | $0.72 | $0.67 | $0.05 | 207,425.0 | -3.31% |
| May 01, 2025 | $0.7302 | $0.66 | $0.0702 | 156,373.0 | +6.37% |
| Apr 30, 2025 | $0.6999 | $0.656 | $0.0439 | 132,871.0 | -0.42% |
| Apr 29, 2025 | $0.7127 | $0.65 | $0.0627 | 285,322.0 | -3.47% |
| Apr 28, 2025 | $0.7699 | $0.66 | $0.1099 | 417,049.0 | -8.61% |
| Apr 25, 2025 | $0.7776 | $0.74 | $0.0376 | 345,361.0 | -2.31% |
| Apr 24, 2025 | $0.7799 | $0.67 | $0.1099 | 643,716.0 | +14.52% |
| Apr 23, 2025 | $0.715 | $0.6792 | $0.0358 | 222,454.0 | -2.97% |
| Apr 22, 2025 | $0.7169 | $0.67 | $0.0469 | 325,834.0 | -4.45% |
| Apr 21, 2025 | $0.7698 | $0.653 | $0.1168 | 581,892.0 | -3.61% |
| Apr 17, 2025 | $0.7974 | $0.6636 | $0.1338 | 783,463.0 | +6.00% |
| Apr 16, 2025 | $0.8623 | $0.70 | $0.1623 | 2,428,990.0 | -22.60% |
| Apr 15, 2025 | $1.09 | $0.7748 | $0.3152 | 75,527,953.0 | +42.51% |
| Apr 14, 2025 | $0.76 | $0.56 | $0.20 | 5,800,161.0 | +22.26% |
| Apr 11, 2025 | $0.6149 | $0.5309 | $0.084 | 140,110.0 | -9.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.7302 | $0.66 | $0.0702 | 972,448.0 | +2.71% |
| Apr, 2025 | $1.09 | $0.5309 | $0.5591 | 89,299,655.0 | -4.68% |
| Mar, 2025 | $1.24 | $0.4433 | $0.7967 | 146,490,186.0 | +7.41% |
| Feb, 2025 | $0.8201 | $0.4107 | $0.4094 | 68,314,335.0 | +25.14% |
| Jan, 2025 | $0.75 | $0.465 | $0.285 | 2,638,958.0 | +6.00% |
Arb Iot Group Ltd Stock (ARBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.60 | $0.381 | $0.219 | 2,507,339.0 | -11.96% |
| Nov, 2024 | $1.12 | $0.4251 | $0.6949 | 246,364,103.0 | +1.98% |
| Oct, 2024 | $0.8984 | $0.241 | $0.6574 | 318,282,726.0 | +79.44% |
| Sep, 2024 | $0.3851 | $0.2147 | $0.1704 | 1,732,397.0 | -13.39% |
| Aug, 2024 | $0.4184 | $0.259 | $0.1594 | 4,937,598.0 | -15.58% |
| Jul, 2024 | $0.5953 | $0.3611 | $0.2342 | 1,655,544.0 | -29.95% |
| Jun, 2024 | $0.7899 | $0.4448 | $0.3451 | 2,189,537.0 | -28.87% |
| May, 2024 | $1.15 | $0.752 | $0.398 | 1,233,604.0 | -27.83% |
| Apr, 2024 | $1.46 | $0.862 | $0.598 | 1,668,174.0 | -26.90% |
| Mar, 2024 | $1.68 | $1.25 | $0.425 | 723,510.0 | -5.84% |
| Feb, 2024 | $4.55 | $0.98 | $3.57 | 24,214,534.0 | +35.09% |
| Jan, 2024 | $2.50 | $1.07 | $1.43 | 938,169.0 | -55.29% |
Arb Iot Group Ltd Stock (ARBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.54 | $0.697 | $3.84 | 103,072,571.0 | +169.77% |
| Nov, 2023 | $1.19 | $0.8081 | $0.3819 | 210,067.0 | -14.84% |
| Oct, 2023 | $1.90 | $1.03 | $0.87 | 213,711.0 | -37.64% |
| Sep, 2023 | $2.15 | $1.72 | $0.43 | 275,721.0 | -3.62% |
| Aug, 2023 | $2.71 | $1.72 | $0.9864 | 521,819.0 | -30.04% |
| Jul, 2023 | $4.80 | $2.21 | $2.59 | 9,027,161.0 | -2.58% |
| Jun, 2023 | $3.85 | $2.37 | $1.48 | 688,566.0 | -15.84% |
| May, 2023 | $5.19 | $3.07 | $2.12 | 2,368,390.0 | -21.46% |
| Apr, 2023 | $5.40 | $3.65 | $1.75 | 4,067,292.0 | +0.00% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):