Stockscreener 앱 받기
3.04
2.01%
0.06
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $3.23 | $2.98 | $0.2495 | 23,014.0 | +2.01% |
| 2026-08-20 | $3.17 | $2.93 | $0.2345 | 21,238.0 | +1.71% |
| 2026-08-19 | $3.12 | $2.85 | $0.27 | 46,118.0 | +2.81% |
| 2026-08-18 | $2.89 | $2.84 | $0.05 | 3,275.0 | -0.87% |
| 2026-08-17 | $2.91 | $2.86 | $0.0545 | 7,671.0 | -0.17% |
| 2026-08-14 | $2.92 | $2.83 | $0.09 | 7,264.0 | -0.35% |
| 2026-08-13 | $2.90 | $2.82 | $0.0838 | 25,772.0 | +0.70% |
| 2026-08-12 | $2.91 | $2.79 | $0.12 | 51,534.0 | -0.69% |
| 2026-08-11 | $2.91 | $2.81 | $0.10 | 21,635.0 | -0.69% |
| 2026-08-10 | $2.92 | $2.78 | $0.14 | 3,492.0 | +1.14% |
| 2026-08-07 | $2.90 | $2.80 | $0.10 | 5,862.0 | +1.66% |
| 2026-08-06 | $2.92 | $2.82 | $0.10 | 4,474.0 | +0.00% |
| 2026-08-05 | $2.88 | $2.83 | $0.05 | 5,110.0 | -2.08% |
| 2026-08-04 | $2.98 | $2.88 | $0.105 | 7,292.0 | -0.69% |
| 2026-08-03 | $3.14 | $2.82 | $0.3199 | 8,369.0 | +1.75% |
| 2026-07-31 | $2.89 | $2.80 | $0.09 | 7,247.0 | -1.72% |
| 2026-07-30 | $2.97 | $2.76 | $0.21 | 18,124.0 | +3.19% |
| 2026-07-29 | $2.85 | $2.79 | $0.06 | 15,372.0 | -2.08% |
| 2026-07-28 | $3.06 | $2.85 | $0.2085 | 7,113.0 | -0.69% |
| 2026-07-27 | $3.10 | $2.81 | $0.29 | 20,162.0 | -6.75% |
| 2026-07-24 | $3.12 | $3.05 | $0.07 | 3,397.0 | +0.32% |
Argo Blockchain Plc Adr 주식 (ARBK) 연도별 가격 이력
이 심층 분석에서는 Argo Blockchain Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Argo Blockchain Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.23 | $2.78 | $0.4495 | 265,134.0 | +6.29% |
| 2026-07 | $3.71 | $2.76 | $0.95 | 266,904.0 | -24.74% |
| 2026-06 | $4.08 | $3.21 | $0.87 | 397,473.0 | -1.30% |
| 2026-05 | $4.32 | $3.11 | $1.21 | 717,621.0 | +26.64% |
| 2026-04 | $4.11 | $2.65 | $1.46 | 614,503.0 | +5.92% |
| 2026-03 | $3.15 | $2.79 | $0.358 | 333,548.0 | +0.35% |
| 2026-02 | $3.92 | $2.63 | $1.29 | 541,573.0 | -29.56% |
| 2026-01 | $5.39 | $3.30 | $2.09 | 1,509,357.0 | +19.06% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.17 | $3.25 | $44.92 | 5,921,396.8 | -92.39% |
| 2025-11 | $83.16 | $45.77 | $37.39 | 136,120.3 | -37.67% |
| 2025-10 | $205.2 | $57.28 | $147.9 | 1,975,819.1 | +40.89% |
| 2025-09 | $63.72 | $50.76 | $12.96 | 130,438.4 | -2.42% |
| 2025-08 | $73.44 | $56.27 | $17.17 | 91,117.8 | -13.73% |
| 2025-07 | $139.6 | $44.71 | $94.87 | 3,068,495.1 | +66.36% |
| 2025-06 | $95.04 | $38.88 | $56.16 | 57,325.4 | -48.77% |
| 2025-05 | $105.8 | $32.40 | $73.40 | 46,968.3 | -1.56% |
| 2025-04 | $97.18 | $63.14 | $34.04 | 27,918.6 | +9.06% |
| 2025-03 | $142.5 | $64.80 | $77.65 | 364,517.3 | -16.54% |
| 2025-02 | $120.1 | $87.50 | $32.59 | 23,856.7 | -20.74% |
| 2025-01 | $157.1 | $97.20 | $59.88 | 70,672.6 | -9.03% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.9 | $112.3 | $129.6 | 130,391.5 | -45.00% |
| 2024-11 | $333.7 | $220.3 | $113.4 | 144,539.4 | -3.45% |
| 2024-10 | $308.9 | $226.8 | $82.08 | 43,197.0 | -4.13% |
| 2024-09 | $291.6 | $229.0 | $62.64 | 25,626.5 | -3.20% |
| 2024-08 | $332.6 | $226.8 | $105.8 | 34,448.2 | -11.35% |
| 2024-07 | $429.8 | $233.3 | $196.6 | 75,490.5 | +22.61% |
| 2024-06 | $354.2 | $224.7 | $129.6 | 34,664.0 | -16.67% |
| 2024-05 | $334.8 | $274.3 | $60.46 | 20,361.7 | -0.72% |
| 2024-04 | $445.0 | $278.6 | $166.3 | 32,436.4 | -35.94% |
| 2024-03 | $535.7 | $306.7 | $229.0 | 65,451.2 | +7.43% |
| 2024-02 | $630.7 | $373.7 | $257.0 | 75,450.6 | +0.50% |
| 2024-01 | $961.2 | $356.4 | $604.8 | 125,852.9 | -46.26% |
9.68%
자본화:
|
볼륨(24시간):