Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.38 | -0.03 | -2.13% | 1.39 | 1.42 | 1.35 | 95,242 |
| May 30 2024 | 1.41 | 0.03 | 2.17% | 1.37 | 1.45 | 1.37 | 133,338 |
| May 29 2024 | 1.38 | -0.01 | -0.72% | 1.35 | 1.40 | 1.35 | 73,243 |
| May 28 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.45 | 1.35 | 138,788 |
| May 24 2024 | 1.37 | 0.00 | 0.00% | 1.39 | 1.42 | 1.33 | 186,679 |
| May 23 2024 | 1.37 | -0.08 | -5.52% | 1.43 | 1.4887 | 1.35 | 187,110 |
| May 22 2024 | 1.45 | -0.01 | -0.68% | 1.48 | 1.55 | 1.43 | 322,069 |
| May 21 2024 | 1.46 | -0.03 | -2.01% | 1.50 | 1.54 | 1.42 | 289,796 |
| May 20 2024 | 1.49 | 0.05 | 3.47% | 1.44 | 1.55 | 1.38 | 423,245 |
| May 17 2024 | 1.44 | 0.06 | 4.35% | 1.33 | 1.45 | 1.33 | 176,148 |
| May 16 2024 | 1.38 | -0.12 | -8.00% | 1.47 | 1.50 | 1.355 | 366,903 |
| May 15 2024 | 1.50 | 0.15 | 11.11% | 1.39 | 1.53 | 1.36 | 317,997 |
| May 14 2024 | 1.35 | -0.05 | -3.57% | 1.39 | 1.3983 | 1.32 | 160,440 |
| May 13 2024 | 1.40 | 0.11 | 8.53% | 1.38 | 1.40 | 1.33 | 160,931 |
| May 10 2024 | 1.29 | -0.08 | -5.84% | 1.37 | 1.41 | 1.2701 | 229,582 |
| May 09 2024 | 1.37 | 0.02 | 1.48% | 1.33 | 1.3886 | 1.30 | 120,064 |
| May 08 2024 | 1.35 | -0.01 | -0.74% | 1.35 | 1.35 | 1.28 | 158,138 |
| May 07 2024 | 1.36 | 0.01 | 0.74% | 1.37 | 1.37 | 1.32 | 177,449 |
| May 06 2024 | 1.35 | -0.01 | -0.74% | 1.42 | 1.48 | 1.33 | 204,287 |
| May 03 2024 | 1.36 | -0.03 | -2.16% | 1.42 | 1.45 | 1.3444 | 135,427 |
| May 02 2024 | 1.39 | 0.02 | 1.46% | 1.41 | 1.41 | 1.34 | 194,929 |
| May 01 2024 | 1.37 | -0.02 | -1.44% | 1.35 | 1.44 | 1.33 | 181,633 |
| Apr 30 2024 | 1.39 | -0.10 | -6.71% | 1.46 | 1.47 | 1.37 | 183,345 |
| Apr 29 2024 | 1.49 | -0.03 | -1.97% | 1.51 | 1.5193 | 1.46 | 151,989 |
| Apr 26 2024 | 1.52 | 0.00 | 0.00% | 1.43 | 1.54 | 1.43 | 171,148 |
| Apr 25 2024 | 1.52 | 0.01 | 0.66% | 1.47 | 1.55 | 1.43 | 130,865 |
| Apr 24 2024 | 1.51 | -0.05 | -3.21% | 1.55 | 1.5834 | 1.45 | 211,256 |
| Apr 23 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.65 | 1.51 | 306,984 |
| Apr 22 2024 | 1.58 | 0.06 | 3.95% | 1.53 | 1.66 | 1.4501 | 346,611 |
| Apr 19 2024 | 1.52 | 0.07 | 4.83% | 1.51 | 1.55 | 1.44 | 304,567 |
| Apr 18 2024 | 1.45 | -0.03 | -2.03% | 1.48 | 1.58 | 1.44 | 234,150 |
| Apr 17 2024 | 1.48 | 0.04 | 2.78% | 1.48 | 1.48 | 1.40 | 167,496 |
| Apr 16 2024 | 1.44 | 0.10 | 7.46% | 1.35 | 1.46 | 1.32 | 190,737 |
| Apr 15 2024 | 1.34 | -0.10 | -6.94% | 1.43 | 1.47 | 1.29 | 272,466 |
| Apr 12 2024 | 1.44 | -0.08 | -5.26% | 1.52 | 1.52 | 1.40 | 295,990 |
| Apr 11 2024 | 1.52 | -0.06 | -3.80% | 1.57 | 1.58 | 1.48 | 273,754 |
| Apr 10 2024 | 1.58 | -0.02 | -1.25% | 1.61 | 1.64 | 1.535 | 225,387 |
| Apr 09 2024 | 1.60 | -0.04 | -2.44% | 1.65 | 1.691 | 1.59 | 230,697 |
| Apr 08 2024 | 1.64 | 0.05 | 3.14% | 1.72 | 1.74 | 1.60 | 436,799 |
| Apr 05 2024 | 1.59 | 0.03 | 1.92% | 1.58 | 1.73 | 1.56 | 384,840 |
| Apr 04 2024 | 1.56 | -0.09 | -5.45% | 1.67 | 1.74 | 1.56 | 557,575 |
| Apr 03 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.7201 | 1.65 | 296,752 |
| Apr 02 2024 | 1.69 | -0.15 | -8.15% | 1.65 | 1.72 | 1.60 | 503,305 |
| Apr 01 2024 | 1.84 | -0.33 | -15.21% | 2.02 | 2.06 | 1.73 | 1,157,587 |
| Mar 28 2024 | 2.17 | 0.57 | 35.63% | 1.61 | 2.48 | 1.5701 | 2,695,515 |
| Mar 27 2024 | 1.60 | 0.03 | 1.91% | 1.57 | 1.62 | 1.54 | 174,601 |
| Mar 26 2024 | 1.57 | -0.06 | -3.68% | 1.66 | 1.68 | 1.54 | 353,711 |
| Mar 25 2024 | 1.63 | 0.00 | 0.00% | 1.67 | 1.735 | 1.61 | 589,102 |
| Mar 22 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.71 | 1.56 | 493,757 |
| Mar 21 2024 | 1.63 | -0.13 | -7.39% | 1.76 | 1.79 | 1.605 | 480,440 |
| Mar 20 2024 | 1.76 | 0.26 | 17.33% | 1.50 | 1.7999 | 1.50 | 579,654 |
| Mar 19 2024 | 1.50 | -0.15 | -9.04% | 1.59 | 1.60 | 1.48 | 328,959 |
| Mar 18 2024 | 1.649 | 0.00 | -0.06% | 1.62 | 1.7598 | 1.55 | 383,789 |
| Mar 15 2024 | 1.65 | 0.09 | 5.77% | 1.52 | 1.65 | 1.51 | 635,551 |
| Mar 14 2024 | 1.56 | -0.20 | -11.36% | 1.71 | 1.71 | 1.42 | 870,912 |
| Mar 13 2024 | 1.76 | -0.03 | -1.68% | 1.83 | 1.84 | 1.75 | 440,485 |
| Mar 12 2024 | 1.79 | -0.02 | -1.10% | 1.86 | 1.87 | 1.73 | 453,342 |
| Mar 11 2024 | 1.81 | -0.20 | -9.73% | 1.98 | 2.0676 | 1.80 | 798,152 |
| Mar 08 2024 | 2.005 | 0.12 | 6.08% | 2.00 | 2.12 | 1.92 | 849,649 |
| Mar 07 2024 | 1.89 | -0.04 | -2.07% | 2.00 | 2.00 | 1.8599 | 434,231 |
| Mar 06 2024 | 1.93 | 0.14 | 7.82% | 1.95 | 2.0191 | 1.86 | 532,340 |
| Mar 05 2024 | 1.79 | -0.41 | -18.64% | 2.00 | 2.07 | 1.75 | 1,469,396 |
| Mar 04 2024 | 2.20 | -0.12 | -5.17% | 2.30 | 2.39 | 2.13 | 1,006,773 |
