Get the Stockscreener App
3.9525
3.12%
-0.1275
After Hours:
4.04
0.0875
+2.21%
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 October 21, 2026, is $3.9525.
- Arb Iot Group Ltd all-time high stock price is $81.00, occurred on April 24, 2023.
- The lowest Arb Iot Group Ltd stock price recorded was $3.2205 on September 09, 2024. Since then, Arb Iot Group Ltd's stock price has risen over 22.73% to $3.9525 now.
- The 52-week high stock price for ARBB is $10.67, representing a 169.96% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for ARBB is $3.71, indicating a -6.14% decrease from the current share price, occurred on April 15, 2026.
- The closing price of Arb Iot Group Ltd (ARBB) stock in the beginning of 2025 was $7.497. The stock closed the year at $5.78, a loss of over -22.90% for the year.
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 |
|---|---|---|---|---|---|
| Oct 21, 2026 | $4.13 | $3.90 | $0.23 | 4,641.0 | -3.12% |
| Oct 20, 2026 | $4.37 | $4.07 | $0.2972 | 1,831.0 | +0.74% |
| Oct 19, 2026 | $4.17 | $3.90 | $0.275 | 12,770.0 | +2.33% |
| Oct 16, 2026 | $4.12 | $3.94 | $0.1809 | 1,664.0 | -3.47% |
| Oct 15, 2026 | $4.10 | $3.92 | $0.18 | 1,504.0 | +1.49% |
| Oct 14, 2026 | $4.11 | $4.04 | $0.07 | 9,662.0 | -2.64% |
| Oct 13, 2026 | $4.20 | $4.10 | $0.10 | 11,495.0 | -2.59% |
| Oct 12, 2026 | $4.26 | $4.26 | $0.00 | 6,267.0 | -2.52% |
| Oct 09, 2026 | $4.37 | $4.37 | $0.00 | 681.0 | +5.30% |
| Oct 08, 2026 | $4.34 | $4.11 | $0.229 | 8,758.0 | -2.47% |
| Oct 07, 2026 | $4.37 | $4.12 | $0.25 | 10,692.0 | -5.02% |
| Oct 06, 2026 | $4.48 | $4.47 | $0.01 | 1,418.0 | +0.00% |
| Oct 05, 2026 | $4.55 | $4.41 | $0.14 | 4,182.0 | -2.61% |
| Oct 01, 2026 | $4.60 | $4.42 | $0.175 | 5,252.0 | +4.07% |
| Sep 30, 2026 | $4.47 | $4.35 | $0.1181 | 3,398.0 | -4.33% |
| Sep 29, 2026 | $4.70 | $4.62 | $0.0798 | 1,788.0 | +8.20% |
| Sep 28, 2026 | $4.48 | $4.23 | $0.249 | 1,226.0 | -4.47% |
| Sep 25, 2026 | $4.57 | $4.47 | $0.10 | 2,034.0 | +6.43% |
| Sep 23, 2026 | $4.49 | $4.20 | $0.29 | 7,066.0 | -7.89% |
| Sep 22, 2026 | $4.65 | $4.35 | $0.30 | 1,502.0 | +3.64% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $4.60 | $3.90 | $0.70 | 80,817.0 | -10.58% |
| Sep, 2026 | $4.70 | $4.20 | $0.50 | 49,490.0 | +1.61% |
| Aug, 2026 | $5.43 | $4.00 | $1.43 | 241,889.0 | +8.75% |
| Jul, 2026 | $4.85 | $4.00 | $0.85 | 55,624.0 | -16.14% |
| Jun, 2026 | $5.98 | $4.52 | $1.46 | 135,858.0 | -7.56% |
| May, 2026 | $6.30 | $4.30 | $2.00 | 2,201,521.0 | +12.17% |
| Apr, 2026 | $5.10 | $3.71 | $1.39 | 76,684.0 | +10.31% |
| Mar, 2026 | $5.51 | $3.80 | $1.71 | 106,459.0 | -10.13% |
| Feb, 2026 | $5.99 | $4.60 | $1.39 | 112,934.0 | -20.14% |
| Jan, 2026 | $7.34 | $5.60 | $1.74 | 547,568.0 | +0.52% |
Arb Iot Group Ltd Stock (ARBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.67 | $5.14 | $5.53 | 3,562,893.0 | +0.51% |
| Nov, 2025 | $7.21 | $5.22 | $1.99 | 905,430.0 | -5.20% |
| 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 | 229,220.0 | -21.66% |
| Apr, 2025 | $16.35 | $7.96 | $8.39 | 5,953,309.0 | -4.68% |
| Mar, 2025 | $18.60 | $6.65 | $11.95 | 9,766,012.0 | +7.41% |
| Feb, 2025 | $12.30 | $6.16 | $6.14 | 4,554,287.0 | +25.14% |
| Jan, 2025 | $11.25 | $6.97 | $4.28 | 175,931.0 | +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 | 167,157.0 | -11.96% |
| Nov, 2024 | $16.80 | $6.38 | $10.42 | 16,424,273.0 | +1.98% |
| Oct, 2024 | $13.48 | $3.62 | $9.86 | 21,218,849.0 | +79.44% |
| Sep, 2024 | $5.78 | $3.22 | $2.56 | 115,492.0 | -13.39% |
| Aug, 2024 | $6.28 | $3.88 | $2.39 | 329,173.0 | -15.58% |
| Jul, 2024 | $8.93 | $5.42 | $3.51 | 110,367.0 | -29.95% |
| Jun, 2024 | $11.85 | $6.67 | $5.18 | 145,970.0 | -28.87% |
| May, 2024 | $17.25 | $11.28 | $5.97 | 82,238.0 | -27.83% |
| Apr, 2024 | $21.90 | $12.93 | $8.97 | 111,211.0 | -26.90% |
| Mar, 2024 | $25.20 | $18.82 | $6.38 | 48,234.0 | -5.84% |
| Feb, 2024 | $68.25 | $14.70 | $53.55 | 1,614,302.0 | +35.09% |
| Jan, 2024 | $37.50 | $16.05 | $21.45 | 62,545.0 | -55.29% |
2.20%
4.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):