Get the Stockscreener App
0.4082
4.08%
0.016
After Hours:
.39
-0.0182
-4.46%
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 December 20, 2024, is $0.4082.
- 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 90.13% to $0.4082 now.
- The 52-week high stock price for ARBB is $4.55, representing a 1,015% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for ARBB is $0.2147, indicating a -47.40% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.41 | $0.381 | $0.029 | 71,620.0 | +4.08% |
| Dec 19, 2024 | $0.427 | $0.3912 | $0.0358 | 58,706.0 | -2.22% |
| Dec 18, 2024 | $0.459 | $0.40 | $0.059 | 122,576.0 | -6.72% |
| Dec 17, 2024 | $0.478 | $0.42 | $0.058 | 74,447.0 | -7.31% |
| Dec 16, 2024 | $0.50 | $0.454 | $0.046 | 201,735.0 | -3.35% |
| Dec 13, 2024 | $0.504 | $0.48 | $0.024 | 43,754.0 | -3.01% |
| Dec 12, 2024 | $0.4949 | $0.47 | $0.0249 | 54,575.0 | +1.00% |
| Dec 11, 2024 | $0.5041 | $0.48 | $0.0241 | 54,137.0 | +0.35% |
| Dec 10, 2024 | $0.50 | $0.475 | $0.025 | 53,307.0 | -2.34% |
| Dec 09, 2024 | $0.53 | $0.49 | $0.04 | 36,059.0 | -5.66% |
| Dec 06, 2024 | $0.58 | $0.49 | $0.09 | 197,117.0 | -3.37% |
| Dec 05, 2024 | $0.55 | $0.52 | $0.03 | 176,317.0 | -0.27% |
| Dec 04, 2024 | $0.60 | $0.503 | $0.097 | 318,868.0 | -5.14% |
| Dec 03, 2024 | $0.58 | $0.468 | $0.112 | 467,012.0 | +24.20% |
| Dec 02, 2024 | $0.5099 | $0.4668 | $0.0431 | 114,599.0 | -8.46% |
| Nov 29, 2024 | $0.52 | $0.50 | $0.02 | 58,332.0 | +0.02% |
| Nov 27, 2024 | $0.54 | $0.4251 | $0.1149 | 232,007.0 | +10.82% |
| Nov 26, 2024 | $0.5095 | $0.4516 | $0.0579 | 138,177.0 | +0.02% |
| Nov 25, 2024 | $0.501 | $0.4577 | $0.0433 | 219,181.0 | -11.91% |
| Nov 22, 2024 | $0.56 | $0.5101 | $0.0499 | 102,076.0 | -5.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.60 | $0.381 | $0.219 | 2,116,449.0 | -19.96% |
| 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% |
0.39%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):