Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.76 | 0.29 | 19.73% | 1.48 | 1.79 | 1.48 | 2,088,377 |
| Jul 19 2024 | 1.47 | -0.03 | -2.00% | 1.40 | 1.55 | 1.31 | 759,854 |
| Jul 18 2024 | 1.50 | -0.01 | -0.66% | 1.55 | 1.6399 | 1.44 | 679,014 |
| Jul 17 2024 | 1.51 | -0.16 | -9.58% | 1.60 | 1.73 | 1.47 | 1,634,174 |
| Jul 16 2024 | 1.67 | 0.33 | 24.63% | 1.33 | 1.7081 | 1.3192 | 2,043,988 |
| Jul 15 2024 | 1.34 | 0.22 | 19.11% | 1.16 | 1.39 | 1.15 | 1,339,487 |
| Jul 12 2024 | 1.125 | 0.02 | 2.27% | 1.11 | 1.16 | 1.10 | 203,120 |
| Jul 11 2024 | 1.10 | -0.01 | -0.90% | 1.17 | 1.17 | 1.08 | 211,950 |
| Jul 10 2024 | 1.11 | 0.00 | 0.00% | 1.15 | 1.17 | 1.09 | 351,157 |
| Jul 09 2024 | 1.11 | -0.07 | -5.93% | 1.21 | 1.21 | 1.09 | 236,621 |
| Jul 08 2024 | 1.18 | -0.01 | -1.01% | 1.22 | 1.22 | 1.16 | 153,947 |
| Jul 05 2024 | 1.192 | -0.02 | -1.49% | 1.15 | 1.23 | 1.13 | 328,748 |
| Jul 03 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.24 | 1.1899 | 83,387 |
| Jul 02 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.25 | 1.18 | 176,567 |
| Jul 01 2024 | 1.22 | -0.02 | -1.61% | 1.18 | 1.28 | 1.164 | 398,931 |
| Jun 28 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0 |
| Jun 27 2024 | 1.24 | 0.06 | 5.08% | 1.18 | 1.25 | 1.175 | 208,900 |
| Jun 26 2024 | 1.18 | 0.02 | 1.72% | 1.16 | 1.24 | 1.14 | 238,332 |
| Jun 25 2024 | 1.16 | 0.04 | 3.57% | 1.15 | 1.21 | 1.13 | 189,273 |
| Jun 24 2024 | 1.12 | 0.05 | 4.67% | 1.05 | 1.14 | 1.0401 | 420,090 |
| Jun 21 2024 | 1.07 | -0.20 | -15.68% | 1.27 | 1.29 | 1.07 | 1,027,110 |
| Jun 20 2024 | 1.269 | 0.02 | 1.52% | 1.25 | 1.34 | 1.22 | 304,520 |
| Jun 18 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.22 | 396,041 |
| Jun 17 2024 | 1.30 | 0.01 | 0.78% | 1.25 | 1.31 | 1.22 | 387,843 |
| Jun 14 2024 | 1.29 | -0.06 | -4.44% | 1.34 | 1.3497 | 1.26 | 386,507 |
| Jun 13 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.42 | 1.32 | 279,605 |
| Jun 12 2024 | 1.38 | 0.06 | 4.55% | 1.33 | 1.48 | 1.30 | 576,170 |
| Jun 11 2024 | 1.32 | -0.04 | -2.58% | 1.34 | 1.3499 | 1.241 | 432,031 |
| Jun 10 2024 | 1.355 | -0.05 | -3.21% | 1.36 | 1.3899 | 1.35 | 256,499 |
| Jun 07 2024 | 1.40 | -0.11 | -7.28% | 1.35 | 1.51 | 1.35 | 579,153 |
| Jun 06 2024 | 1.51 | 0.11 | 8.01% | 1.35 | 1.64 | 1.341 | 939,068 |
| Jun 05 2024 | 1.398 | 0.05 | 3.56% | 1.34 | 1.40 | 1.305 | 258,930 |
| Jun 04 2024 | 1.35 | -0.03 | -2.17% | 1.35 | 1.39 | 1.32 | 297,652 |
| Jun 03 2024 | 1.38 | 0.00 | 0.00% | 1.42 | 1.4487 | 1.34 | 169,126 |
| 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 |
