0.3345
price down icon0.15%   -0.0005
after-market After Hours: .33 -0.0045 -1.35%
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 04, 2025, is $0.3345.
  • 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 $0.30 on March 03, 2025. Since then, Argo Blockchain Plc Adr's stock price has risen over 11.50% to $0.3345 now.
  • The 52-week high stock price for ARBK is $1.99, representing a 494.92% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for ARBK is $0.30, indicating a -10.31% decrease from the current share price, occurred on March 03, 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 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%
Mar 31, 2025 $0.3675 $0.3333 $0.0342 313,341.0 -7.86%
Mar 28, 2025 $0.3769 $0.3522 $0.0247 251,972.0 -4.18%
Mar 27, 2025 $0.3975 $0.376 $0.0215 178,859.0 -0.82%
Mar 26, 2025 $0.4139 $0.3749 $0.039 305,903.0 -2.24%
Mar 25, 2025 $0.4205 $0.3956 $0.0249 233,130.0 -5.36%
Mar 24, 2025 $0.42 $0.3797 $0.0403 463,200.0 +10.83%
Mar 21, 2025 $0.3952 $0.3711 $0.0241 207,849.0 -1.88%
Mar 20, 2025 $0.39 $0.375 $0.015 296,659.0 -3.99%
Mar 19, 2025 $0.409 $0.3724 $0.0366 273,622.0 +0.00%
Mar 18, 2025 $0.409 $0.3815 $0.0275 203,328.0 -0.74%
Mar 17, 2025 $0.41 $0.36 $0.05 599,557.0 -1.51%
Mar 14, 2025 $0.434 $0.4009 $0.0331 366,565.0 +2.57%
Mar 13, 2025 $0.4161 $0.3851 $0.031 177,539.0 -1.04%
Mar 12, 2025 $0.4321 $0.40 $0.0321 213,832.0 -3.32%
Mar 11, 2025 $0.4194 $0.38 $0.0394 320,206.0 +7.49%
Mar 10, 2025 $0.423 $0.38 $0.043 790,403.0 -13.38%
Mar 07, 2025 $0.54 $0.362 $0.178 4,863,674.0 +20.19%
Mar 06, 2025 $0.3979 $0.3625 $0.0354 502,187.0 +0.11%

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 $0.3767 $0.32 $0.0567 1,291,080.0 -1.62%
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
$146.39
price down icon 4.51%
$83.51
price down icon 14.34%
capital_markets NMR
$5.17
price down icon 8.17%
$146.08
price down icon 8.40%
$283.31
price down icon 9.41%
capital_markets TW
$130.60
price down icon 12.36%
Cap:     |  Volume (24h):