0.2937
price down icon5.59%   -0.0174
after-market After Hours: .29 -0.0037 -1.26%
loading

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 August 01, 2025, is $0.2937.
  • 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 95.80% to $0.2937 now.
  • The 52-week high stock price for ARBK is $1.545, representing a 426.05% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for ARBK is $0.15, indicating a -48.93% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.3199 $0.283 $0.0369 1,419,923.0 -5.59%
Jul 31, 2025 $0.338 $0.30 $0.038 1,709,125.0 +6.65%
Jul 30, 2025 $0.32 $0.2808 $0.0392 1,615,599.0 -7.10%
Jul 29, 2025 $0.355 $0.3052 $0.0498 1,371,556.0 -6.55%
Jul 28, 2025 $0.3678 $0.3261 $0.0417 1,589,032.0 -2.01%
Jul 25, 2025 $0.3747 $0.326 $0.0487 3,366,380.0 -10.02%
Jul 24, 2025 $0.3987 $0.368 $0.0307 1,812,143.0 +0.08%
Jul 23, 2025 $0.4089 $0.3806 $0.0283 521,334.0 -2.68%
Jul 22, 2025 $0.44 $0.38 $0.06 4,041,895.0 -2.93%
Jul 21, 2025 $0.5485 $0.40 $0.1485 9,218,389.0 -19.70%
Jul 18, 2025 $0.6462 $0.385 $0.2612 67,107,468.0 +25.50%
Jul 17, 2025 $0.42 $0.295 $0.125 12,649,982.0 +35.82%
Jul 16, 2025 $0.3095 $0.2805 $0.029 3,697,149.0 -4.66%
Jul 15, 2025 $0.33 $0.298 $0.032 4,658,060.0 -5.13%
Jul 14, 2025 $0.3587 $0.299 $0.0597 14,752,036.0 +7.46%
Jul 11, 2025 $0.3576 $0.3005 $0.0571 26,698,775.0 +9.39%
Jul 10, 2025 $0.2988 $0.24 $0.0588 5,399,455.0 +4.14%
Jul 09, 2025 $0.2975 $0.2584 $0.0391 4,574,710.0 -8.28%
Jul 08, 2025 $0.3175 $0.285 $0.0325 14,816,621.0 +10.52%
Jul 07, 2025 $0.315 $0.2261 $0.0889 15,637,906.0 +3.92%
Jul 03, 2025 $0.295 $0.245 $0.05 6,042,524.0 -14.12%

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
Aug, 2025 $0.3199 $0.283 $0.0369 1,419,923.0 +0.00%
Jul, 2025 $0.6462 $0.207 $0.4392 664,214,862.0 +57.06%
Jun, 2025 $0.44 $0.18 $0.26 12,382,290.0 -48.77%
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%
capital_markets JEF
$55.91
price down icon 3.04%
$141.67
price down icon 7.81%
capital_markets TW
$137.04
price down icon 1.09%
capital_markets NMR
$6.68
price up icon 0.45%
$369.91
price down icon 6.52%
$168.10
price down icon 8.40%
Cap:     |  Volume (24h):