Get the Stockscreener App
0.393
6.28%
0.0156
Argo Blockchain Plc Adr Stock (ARBK) Price History
The historical daily chart and data for Argo Blockchain Plc Adr stock (ARBK), show that the latest closing stock price as of June 18, 2025, is $0.393.
- Argo Blockchain Plc Adr all-time high stock price is $21.00, occurred on November 17, 2021.
- The lowest Argo Blockchain Plc Adr stock price recorded was $0.15 on May 29, 2025. Since then, Argo Blockchain Plc Adr's stock price has risen over 162.03% to $0.393 now.
- The 52-week high stock price for ARBK is $1.99, representing a 406.30% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for ARBK is $0.15, indicating a -61.84% decrease from the current share price, occurred on May 29, 2025.
- The closing price of Argo Blockchain Plc Adr (ARBK) stock in the beginning of 2024 was $12.70. The stock closed the year at $1.08, a loss of over -91.50% for the year.
The table below shows more information about ARBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $0.4011 | $0.3706 | $0.0305 | 37,204.0 | +4.15% |
| Jun 17, 2025 | $0.41 | $0.3723 | $0.0377 | 116,113.0 | -0.94% |
| Jun 16, 2025 | $0.4061 | $0.3702 | $0.0359 | 281,438.0 | +1.65% |
| Jun 13, 2025 | $0.4035 | $0.363 | $0.0405 | 295,151.0 | -0.35% |
| Jun 12, 2025 | $0.4028 | $0.3755 | $0.0273 | 198,245.0 | -5.98% |
| Jun 11, 2025 | $0.425 | $0.39 | $0.035 | 201,199.0 | -1.50% |
| Jun 10, 2025 | $0.43 | $0.3975 | $0.0326 | 237,385.0 | -3.93% |
| Jun 09, 2025 | $0.44 | $0.3978 | $0.0422 | 244,264.0 | +0.79% |
| Jun 06, 2025 | $0.4288 | $0.3882 | $0.0406 | 337,615.0 | +4.85% |
| Jun 05, 2025 | $0.435 | $0.3864 | $0.0486 | 741,518.0 | +1.41% |
| Jun 04, 2025 | $0.4067 | $0.372 | $0.0347 | 231,873.0 | +6.98% |
| Jun 03, 2025 | $0.375 | $0.3315 | $0.0435 | 199,442.0 | +5.48% |
| Jun 02, 2025 | $0.377 | $0.34 | $0.037 | 341,214.0 | -4.24% |
| May 30, 2025 | $0.3809 | $0.351 | $0.0299 | 311,903.0 | +3.66% |
| May 29, 2025 | $0.417 | $0.15 | $0.267 | 777,063.0 | -15.30% |
| May 28, 2025 | $0.4273 | $0.395 | $0.0323 | 293,040.0 | +0.43% |
| May 27, 2025 | $0.445 | $0.40 | $0.045 | 521,511.0 | -4.15% |
| May 23, 2025 | $0.4469 | $0.3951 | $0.0518 | 337,783.0 | -1.17% |
| May 22, 2025 | $0.4495 | $0.42 | $0.0295 | 500,301.0 | +2.10% |
| May 21, 2025 | $0.4592 | $0.4119 | $0.0473 | 482,327.0 | -1.59% |
| May 20, 2025 | $0.4506 | $0.42 | $0.0306 | 271,192.0 | -3.87% |
Argo Blockchain Plc Adr Stock (ARBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Argo Blockchain Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Argo Blockchain Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Argo Blockchain Plc Adr Stock (ARBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.44 | $0.3315 | $0.1085 | 3,462,661.0 | +7.69% |
| May, 2025 | $0.4898 | $0.15 | $0.3398 | 10,145,152.0 | -1.56% |
| Apr, 2025 | $0.4499 | $0.2923 | $0.1576 | 6,030,421.0 | +9.06% |
| Mar, 2025 | $0.6595 | $0.30 | $0.3595 | 78,735,737.0 | -16.54% |
| Feb, 2025 | $0.556 | $0.4051 | $0.1509 | 5,153,052.0 | -20.74% |
| Jan, 2025 | $0.7272 | $0.45 | $0.2772 | 15,265,284.0 | -9.03% |
Argo Blockchain Plc Adr Stock (ARBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.12 | $0.52 | $0.60 | 28,164,558.0 | -45.00% |
| Nov, 2024 | $1.54 | $1.02 | $0.525 | 31,220,502.0 | -3.45% |
| Oct, 2024 | $1.43 | $1.05 | $0.38 | 9,330,545.0 | -4.13% |
| Sep, 2024 | $1.35 | $1.06 | $0.29 | 5,535,323.0 | -3.20% |
| Aug, 2024 | $1.54 | $1.05 | $0.49 | 7,440,815.0 | -11.35% |
| Jul, 2024 | $1.99 | $1.08 | $0.91 | 16,305,945.0 | +22.61% |
| Jun, 2024 | $1.64 | $1.04 | $0.5999 | 7,487,419.0 | -16.67% |
| May, 2024 | $1.55 | $1.27 | $0.2799 | 4,398,118.0 | -0.72% |
| Apr, 2024 | $2.06 | $1.29 | $0.77 | 7,006,252.0 | -35.94% |
| Mar, 2024 | $2.48 | $1.42 | $1.06 | 14,137,457.0 | +7.43% |
| Feb, 2024 | $2.92 | $1.73 | $1.19 | 16,297,331.0 | +0.50% |
| Jan, 2024 | $4.45 | $1.65 | $2.80 | 27,184,221.0 | -46.26% |
Argo Blockchain Plc Adr Stock (ARBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.36 | $1.12 | $3.24 | 29,827,997.0 | +236.94% |
| Nov, 2023 | $1.30 | $1.01 | $0.29 | 4,027,296.0 | -11.20% |
| Oct, 2023 | $1.55 | $0.94 | $0.61 | 3,549,978.0 | +25.00% |
| Sep, 2023 | $1.20 | $0.94 | $0.26 | 1,849,125.0 | -13.79% |
| Aug, 2023 | $1.55 | $0.95 | $0.60 | 7,098,587.0 | -20.55% |
| Jul, 2023 | $2.57 | $1.40 | $1.17 | 15,022,806.0 | -8.75% |
| Jun, 2023 | $1.78 | $0.9201 | $0.8599 | 6,923,464.0 | +33.33% |
| May, 2023 | $1.49 | $1.11 | $0.3789 | 1,851,993.0 | -15.79% |
| Apr, 2023 | $1.74 | $1.22 | $0.5202 | 2,799,929.0 | -14.67% |
| Mar, 2023 | $1.85 | $1.26 | $0.5899 | 3,132,193.0 | -1.76% |
| Feb, 2023 | $3.20 | $1.30 | $1.90 | 11,958,483.0 | -11.46% |
| Jan, 2023 | $2.07 | $0.8315 | $1.24 | 12,946,077.0 | +77.78% |
0.14%
3.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):