0.405
price up icon2.02%   0.008
pre-market  Pre-market:  .40   -0.005   -1.23%
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 April 28, 2025, is $0.405.
  • 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 $0.2923 on April 07, 2025. Since then, Argo Blockchain Plc Adr's stock price has risen over 38.56% to $0.405 now.
  • The 52-week high stock price for ARBK is $1.99, representing a 391.36% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for ARBK is $0.2923, indicating a -27.83% decrease from the current share price, occurred on April 07, 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
Apr 28, 2025 $0.42 $0.40 $0.02 143,033.0 +2.02%
Apr 25, 2025 $0.42 $0.3867 $0.0333 463,790.0 -5.48%
Apr 24, 2025 $0.4206 $0.383 $0.0376 481,076.0 +9.09%
Apr 23, 2025 $0.3851 $0.3507 $0.0344 434,002.0 +11.21%
Apr 22, 2025 $0.3636 $0.331 $0.0326 394,810.0 +4.81%
Apr 21, 2025 $0.3557 $0.33 $0.0257 195,056.0 -5.28%
Apr 17, 2025 $0.35 $0.3254 $0.0246 87,205.0 +1.25%
Apr 16, 2025 $0.35 $0.3319 $0.0181 85,176.0 -0.09%
Apr 15, 2025 $0.368 $0.314 $0.054 262,102.0 +3.02%
Apr 14, 2025 $0.3428 $0.3248 $0.018 187,233.0 -0.12%
Apr 11, 2025 $0.3362 $0.32 $0.0162 179,786.0 +3.27%
Apr 10, 2025 $0.333 $0.3153 $0.0177 183,913.0 -2.67%
Apr 09, 2025 $0.3353 $0.3016 $0.0337 327,938.0 +6.93%
Apr 08, 2025 $0.3371 $0.311 $0.0261 142,419.0 -4.77%
Apr 07, 2025 $0.3472 $0.2923 $0.0549 491,153.0 -2.15%
Apr 04, 2025 $0.3609 $0.32 $0.0409 219,827.0 -0.15%
Apr 03, 2025 $0.3657 $0.33 $0.0357 461,366.0 -8.67%
Apr 02, 2025 $0.3767 $0.338 $0.0387 175,558.0 +3.91%
Apr 01, 2025 $0.3638 $0.332 $0.0318 214,502.0 +3.82%

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
Apr, 2025 $0.4206 $0.2923 $0.1283 5,272,978.0 +19.12%
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 HLI
$161.21
price up icon 1.22%
$89.68
price up icon 2.08%
capital_markets NMR
$5.57
price down icon 3.63%
$169.35
price up icon 0.04%
$315.43
price up icon 0.28%
capital_markets TW
$136.49
price up icon 0.89%
Cap:     |  Volume (24h):