Get the Stockscreener App
0.602
3.84%
-0.0235
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 January 10, 2025, is $0.602.
- 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 $0.36 on December 13, 2022. Since then, Argo Blockchain Plc Adr's stock price has risen over 67.22% to $0.602 now.
- The 52-week high stock price for ARBK is $3.13, representing a 419.93% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for ARBK is $0.52, indicating a -13.62% decrease from the current share price, occurred on December 30, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $0.63 | $0.5901 | $0.0399 | 149,531.0 | -3.77% |
| Jan 08, 2025 | $0.64 | $0.5912 | $0.0488 | 440,185.0 | -4.15% |
| Jan 07, 2025 | $0.679 | $0.62 | $0.059 | 426,834.0 | -2.60% |
| Jan 06, 2025 | $0.7272 | $0.656 | $0.0712 | 843,111.0 | +4.28% |
| Jan 03, 2025 | $0.675 | $0.6204 | $0.0546 | 519,473.0 | +3.56% |
| Jan 02, 2025 | $0.655 | $0.59 | $0.065 | 509,309.0 | +9.81% |
| Dec 31, 2024 | $0.62 | $0.56 | $0.06 | 656,234.0 | -8.28% |
| Dec 30, 2024 | $0.62 | $0.52 | $0.10 | 1,003,274.0 | +0.98% |
| Dec 27, 2024 | $0.6767 | $0.59 | $0.0867 | 776,507.0 | -8.27% |
| Dec 26, 2024 | $0.70 | $0.6468 | $0.0532 | 300,838.0 | -2.21% |
| Dec 24, 2024 | $0.716 | $0.60 | $0.116 | 569,065.0 | +10.88% |
| Dec 23, 2024 | $0.6581 | $0.6025 | $0.0556 | 470,471.0 | -2.51% |
| Dec 20, 2024 | $0.66 | $0.5819 | $0.0781 | 611,704.0 | +3.78% |
| Dec 19, 2024 | $0.6965 | $0.598 | $0.0985 | 905,001.0 | -9.35% |
| Dec 18, 2024 | $0.745 | $0.6617 | $0.0833 | 761,987.0 | -4.88% |
| Dec 17, 2024 | $0.78 | $0.6971 | $0.0829 | 659,900.0 | -8.32% |
| Dec 16, 2024 | $0.79 | $0.7317 | $0.0583 | 722,279.0 | +4.75% |
| Dec 13, 2024 | $0.79 | $0.72 | $0.07 | 532,310.0 | -4.79% |
| Dec 12, 2024 | $0.812 | $0.754 | $0.058 | 633,897.0 | -2.30% |
| Dec 11, 2024 | $0.84 | $0.7509 | $0.0891 | 1,055,749.0 | +6.78% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.7272 | $0.59 | $0.1372 | 2,888,443.0 | +6.53% |
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% |
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):