Get the Stockscreener App
0.459
5.94%
-0.029
After Hours:
.47
0.011
+2.40%
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 February 21, 2025, is $0.459.
- 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 27.50% to $0.459 now.
- The 52-week high stock price for ARBK is $2.78, representing a 505.66% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for ARBK is $0.433, indicating a -5.66% decrease from the current share price, occurred on February 12, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.50 | $0.4572 | $0.0428 | 100,571.0 | -5.94% |
| Feb 20, 2025 | $0.512 | $0.4642 | $0.0478 | 98,009.0 | -1.01% |
| Feb 19, 2025 | $0.51 | $0.4701 | $0.0399 | 209,998.0 | -0.46% |
| Feb 18, 2025 | $0.5501 | $0.49 | $0.0601 | 266,857.0 | -7.59% |
| Feb 14, 2025 | $0.5488 | $0.5035 | $0.0453 | 256,565.0 | +5.33% |
| Feb 13, 2025 | $0.5189 | $0.4601 | $0.0588 | 358,462.0 | +7.70% |
| Feb 12, 2025 | $0.474 | $0.433 | $0.041 | 243,772.0 | +6.18% |
| Feb 11, 2025 | $0.4865 | $0.445 | $0.0415 | 221,323.0 | -4.97% |
| Feb 10, 2025 | $0.4814 | $0.4629 | $0.0185 | 210,544.0 | +0.20% |
| Feb 07, 2025 | $0.5096 | $0.4656 | $0.044 | 507,530.0 | -5.48% |
| Feb 06, 2025 | $0.5194 | $0.4801 | $0.0393 | 285,891.0 | -2.43% |
| Feb 05, 2025 | $0.5407 | $0.492 | $0.0487 | 295,052.0 | -5.41% |
| Feb 04, 2025 | $0.556 | $0.50 | $0.056 | 309,515.0 | +2.25% |
| Feb 03, 2025 | $0.55 | $0.472 | $0.078 | 647,758.0 | +1.93% |
| Jan 31, 2025 | $0.5799 | $0.50 | $0.0799 | 1,248,576.0 | +2.94% |
| Jan 30, 2025 | $0.6348 | $0.465 | $0.1698 | 5,508,259.0 | +8.31% |
| Jan 29, 2025 | $0.47 | $0.45 | $0.02 | 229,982.0 | +0.22% |
| Jan 28, 2025 | $0.492 | $0.458 | $0.034 | 332,134.0 | -2.54% |
| Jan 27, 2025 | $0.5299 | $0.4703 | $0.0596 | 474,498.0 | -6.92% |
| Jan 24, 2025 | $0.52 | $0.49 | $0.03 | 401,672.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.556 | $0.433 | $0.123 | 4,112,418.0 | -10.70% |
| 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% |
1.69%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):