1.36
2.16%
-0.03
After Hours:
1.40
0.04
+2.94%
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 May 03, 2024, is $1.36.
- 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 277.78% to $1.36 now.
- The 52-week high stock price for ARBK is $4.45, representing a 227.21% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for ARBK is $0.9201, indicating a -32.35% decrease from the current share price, occurred on June 16, 2023.
- The closing price of Argo Blockchain Plc ADR (ARBK) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
May 03, 2024 | $1.45 | $1.34 | $0.1056 | 132,835.0 | -2.16% |
May 02, 2024 | $1.41 | $1.34 | $0.07 | 194,450.0 | +1.46% |
May 01, 2024 | $1.44 | $1.33 | $0.11 | 181,543.0 | -1.44% |
Apr 30, 2024 | $1.47 | $1.37 | $0.10 | 182,600.0 | -6.71% |
Apr 29, 2024 | $1.52 | $1.46 | $0.0593 | 151,164.0 | -1.97% |
Apr 26, 2024 | $1.54 | $1.43 | $0.11 | 171,049.0 | +0.00% |
Apr 25, 2024 | $1.55 | $1.43 | $0.12 | 130,484.0 | +0.66% |
Apr 24, 2024 | $1.58 | $1.45 | $0.1334 | 211,104.0 | -3.21% |
Apr 23, 2024 | $1.65 | $1.51 | $0.14 | 306,414.0 | -1.27% |
Apr 22, 2024 | $1.66 | $1.45 | $0.2099 | 346,157.0 | +3.95% |
Apr 19, 2024 | $1.55 | $1.44 | $0.11 | 301,989.0 | +4.83% |
Apr 18, 2024 | $1.58 | $1.44 | $0.14 | 233,567.0 | -2.03% |
Apr 17, 2024 | $1.48 | $1.40 | $0.08 | 166,763.0 | +2.78% |
Apr 16, 2024 | $1.46 | $1.32 | $0.14 | 189,193.0 | +7.46% |
Apr 15, 2024 | $1.47 | $1.29 | $0.18 | 271,190.0 | -6.94% |
Apr 12, 2024 | $1.52 | $1.40 | $0.12 | 295,719.0 | -5.26% |
Apr 11, 2024 | $1.58 | $1.48 | $0.10 | 273,616.0 | -3.80% |
Apr 10, 2024 | $1.64 | $1.53 | $0.105 | 224,794.0 | -1.25% |
Apr 09, 2024 | $1.69 | $1.59 | $0.101 | 230,546.0 | -2.44% |
Apr 08, 2024 | $1.74 | $1.60 | $0.14 | 431,354.0 | +3.14% |
Apr 05, 2024 | $1.73 | $1.56 | $0.17 | 384,415.0 | +1.92% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $1.45 | $1.33 | $0.12 | 641,663.0 | -2.16% |
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% |
Argo Blockchain Plc ADR Stock (ARBK) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $1.39 | $0.36 | $1.03 | 13,168,853.0 | +44.97% |
Nov, 2022 | $1.00 | $0.70 | $0.30 | 6,186,661.0 | -32.88% |
Oct, 2022 | $4.23 | $0.882 | $3.35 | 12,395,594.0 | -71.32% |
Sep, 2022 | $5.30 | $3.66 | $1.64 | 1,743,471.0 | -18.70% |
Aug, 2022 | $6.95 | $4.32 | $2.63 | 2,142,502.0 | -2.26% |
Jul, 2022 | $5.43 | $3.82 | $1.61 | 1,767,153.0 | +29.52% |
Jun, 2022 | $6.66 | $3.71 | $2.95 | 2,677,417.0 | -41.80% |
May, 2022 | $8.36 | $5.39 | $2.97 | 2,660,986.0 | -17.50% |
Apr, 2022 | $10.12 | $7.33 | $2.79 | 2,207,182.0 | -20.59% |
Mar, 2022 | $10.75 | $7.25 | $3.50 | 4,197,430.0 | +7.88% |
Feb, 2022 | $11.40 | $7.51 | $3.89 | 3,566,863.0 | -10.13% |
Jan, 2022 | $13.14 | $7.90 | $5.24 | 5,816,756.0 | -16.37% |
Cap:
|
Volume (24h):