Get the Stockscreener App
5.46
1.18%
-0.065
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 November 12, 2025, is $5.46.
- Arb Iot Group Ltd all-time high stock price is $18.60, occurred on March 07, 2025.
- 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 2,443% to $5.46 now.
- The 52-week high stock price for ARBB is $18.60, representing a 240.66% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for ARBB is $3.92, indicating a -28.21% decrease from the current share price, occurred on August 22, 2025.
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 |
|---|---|---|---|---|---|
| Nov 12, 2025 | $5.82 | $5.46 | $0.355 | 13,024.0 | -1.18% |
| Nov 11, 2025 | $5.58 | $5.41 | $0.1724 | 10,794.0 | -3.91% |
| Nov 10, 2025 | $6.00 | $5.62 | $0.3758 | 16,732.0 | +4.55% |
| Nov 07, 2025 | $5.72 | $5.22 | $0.50 | 56,594.0 | -5.50% |
| Nov 06, 2025 | $5.89 | $5.73 | $0.16 | 8,379.0 | -3.96% |
| Nov 05, 2025 | $6.10 | $5.48 | $0.62 | 24,636.0 | +6.50% |
| Nov 04, 2025 | $6.00 | $5.58 | $0.42 | 32,517.0 | +3.08% |
| Nov 03, 2025 | $5.87 | $5.50 | $0.3699 | 49,959.0 | -10.24% |
| Oct 31, 2025 | $7.25 | $6.01 | $1.24 | 153,198.0 | -14.35% |
| Oct 30, 2025 | $8.10 | $6.70 | $1.40 | 2,375,156.0 | +19.67% |
| Oct 29, 2025 | $6.50 | $5.34 | $1.16 | 105,771.0 | +6.19% |
| Oct 28, 2025 | $5.68 | $5.32 | $0.3592 | 19,726.0 | +3.29% |
| Oct 27, 2025 | $6.25 | $5.43 | $0.8206 | 27,395.0 | +1.48% |
| Oct 24, 2025 | $5.70 | $5.18 | $0.5199 | 13,479.0 | -3.06% |
| Oct 23, 2025 | $5.58 | $5.21 | $0.37 | 31,740.0 | +1.65% |
| Oct 22, 2025 | $5.70 | $5.26 | $0.44 | 24,772.0 | +4.79% |
| Oct 21, 2025 | $6.48 | $4.95 | $1.53 | 69,292.0 | -18.44% |
| Oct 20, 2025 | $6.96 | $6.26 | $0.70 | 72,286.0 | -4.90% |
| Oct 17, 2025 | $6.80 | $6.10 | $0.6998 | 13,954.0 | +2.59% |
| Oct 16, 2025 | $6.85 | $6.40 | $0.4534 | 68,246.0 | -0.15% |
| Oct 15, 2025 | $7.04 | $6.50 | $0.535 | 22,349.0 | -5.60% |
| Oct 14, 2025 | $7.00 | $6.76 | $0.24 | 6,828.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.10 | $5.22 | $0.88 | 212,635.0 | -11.22% |
| Oct, 2025 | $8.90 | $4.95 | $3.95 | 3,308,487.0 | -8.21% |
| Sep, 2025 | $13.89 | $4.25 | $9.64 | 16,860,056.0 | +53.32% |
| Aug, 2025 | $5.49 | $3.92 | $1.57 | 445,940.0 | -17.08% |
| Jul, 2025 | $6.74 | $5.10 | $1.64 | 217,266.0 | -22.59% |
| Jun, 2025 | $7.46 | $5.38 | $2.08 | 296,228.0 | -13.20% |
| May, 2025 | $10.95 | $6.90 | $4.05 | 229,220.2 | -21.66% |
| Apr, 2025 | $16.35 | $7.96 | $8.39 | 5,953,310.3 | -4.68% |
| Mar, 2025 | $18.60 | $6.65 | $11.95 | 9,766,012.4 | +7.41% |
| Feb, 2025 | $12.30 | $6.16 | $6.14 | 4,554,289.0 | +25.14% |
| Jan, 2025 | $11.25 | $6.98 | $4.27 | 175,930.5 | +6.00% |
Arb Iot Group Ltd Stock (ARBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.00 | $5.71 | $3.29 | 167,155.9 | -11.96% |
| Nov, 2024 | $16.80 | $6.38 | $10.42 | 16,424,273.5 | +1.98% |
| Oct, 2024 | $13.48 | $3.61 | $9.86 | 21,218,848.4 | +79.44% |
| Sep, 2024 | $5.78 | $3.22 | $2.56 | 115,493.1 | -13.39% |
| Aug, 2024 | $6.28 | $3.89 | $2.39 | 329,173.2 | -15.58% |
| Jul, 2024 | $8.93 | $5.42 | $3.51 | 110,369.6 | -29.95% |
| Jun, 2024 | $11.85 | $6.67 | $5.18 | 145,969.1 | -28.87% |
| May, 2024 | $17.25 | $11.28 | $5.97 | 82,240.3 | -27.83% |
| Apr, 2024 | $21.90 | $12.93 | $8.97 | 111,211.6 | -26.90% |
| Mar, 2024 | $25.20 | $18.82 | $6.38 | 48,234.0 | -5.84% |
| Feb, 2024 | $68.25 | $14.70 | $53.55 | 1,614,302.3 | +35.09% |
| Jan, 2024 | $37.50 | $16.05 | $21.45 | 62,544.6 | -55.29% |
Arb Iot Group Ltd Stock (ARBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.10 | $10.46 | $57.64 | 6,871,504.7 | +169.77% |
| Nov, 2023 | $17.85 | $12.12 | $5.73 | 14,004.5 | -14.84% |
| Oct, 2023 | $28.50 | $15.45 | $13.05 | 14,247.4 | -37.64% |
| Sep, 2023 | $32.25 | $25.80 | $6.45 | 18,381.4 | -3.62% |
| Aug, 2023 | $40.65 | $25.85 | $14.80 | 34,787.9 | -30.04% |
| Jul, 2023 | $72.00 | $33.15 | $38.85 | 601,810.7 | -2.58% |
| Jun, 2023 | $57.75 | $35.55 | $22.20 | 45,904.4 | -15.84% |
| May, 2023 | $77.85 | $46.05 | $31.80 | 157,892.7 | -21.46% |
| Apr, 2023 | $81.00 | $54.75 | $26.25 | 271,152.8 | +0.00% |
0.20%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):