Dark

ARBB
ARB IOT Group Limited
stock NASDAQ

At Close

Jan 28, 2026 3:58:30 PM EST

7.06USD+21.946%(+1.27)169,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 8:13:30 AM EST

5.98USD+3.282%(+0.19)0

After-hours

Jan 28, 2026 4:50:30 PM EST

7.18USD+1.637%(+0.12)23,260

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	6.900000	7.060700	6.900000	7.0607	+21.946%	169,033	0.000%
2026-01-27	5.827900	5.898000	5.790000	5.7900	-0.698%	8,545	+21.946%
2026-01-26	5.770000	5.900000	5.770000	5.8307	+0.529%	5,279	+21.095%
2026-01-23	5.850100	6.030000	5.652200	5.8000	-2.929%	11,508	+21.736%
2026-01-22	5.920000	6.050000	5.910000	5.9750	+1.271%	6,283	+18.171%
2026-01-21	5.990000	5.990000	5.900000	5.9000	-0.556%	3,678	+19.673%
2026-01-20	6.000000	6.000000	5.760000	5.9330	-2.631%	10,151	+19.007%
2026-01-16	6.000000	6.150000	5.767800	6.0933	+2.237%	16,713	+15.876%
2026-01-15	5.930000	6.194300	5.850000	5.9600	-2.295%	29,312	+18.468%
2026-01-14	5.925000	6.205000	5.800000	6.1000	+3.325%	13,446	+15.749%
2026-01-13	5.860000	5.960000	5.850000	5.9037	+0.403%	7,394	+19.598%
2026-01-12	5.740000	5.880000	5.740000	5.8800	-0.339%	14,755	+20.080%
2026-01-09	5.810000	5.900000	5.710000	5.9000	+1.549%	9,401	+19.673%
2026-01-08	5.910000	5.910000	5.710000	5.8100	-0.343%	7,055	+21.527%
2026-01-07	5.840000	5.940000	5.661600	5.8300	-1.019%	12,963	+21.110%
2026-01-06	5.800000	5.890000	5.640000	5.8900	-0.675%	32,885	+19.876%
2026-01-05	5.700000	5.950000	5.610000	5.9300	+2.773%	11,862	+19.067%
2026-01-02	5.600000	5.850000	5.600000	5.7700	-0.173%	13,901	+22.369%
2025-12-31	5.860000	5.960000	5.620000	5.7800	-1.365%	12,181	+22.157%
2025-12-30	5.630000	5.870000	5.600000	5.8600	+0.342%	11,251	+20.490%
2025-12-29	5.820000	5.886700	5.600000	5.8400	0.000%	9,777	+20.902%
2025-12-26	5.815000	5.890000	5.500000	5.8400	-2.341%	230,324	+20.902%
2025-12-24	5.920000	5.980000	5.700000	5.9800	+1.014%	21,517	+18.072%
2025-12-23	5.900000	6.035000	5.814500	5.9200	-3.110%	20,331	+19.269%
2025-12-22	6.140000	6.788500	5.950000	6.1100	-9.615%	47,758	+15.560%
2025-12-19	5.670000	7.319200	5.670000	6.7600	+17.565%	168,422	+4.448%
2025-12-18	5.700000	5.975700	5.549271	5.7500	0.000%	27,636	+22.795%
2025-12-17	5.750000	6.105000	5.690000	5.7500	0.000%	68,585	+22.795%
2025-12-16	6.450000	6.828000	5.700000	5.7500	-17.266%	163,230	+22.795%
2025-12-15	8.290000	10.670000	5.140000	6.9500	-4.006%	2,472,674	+1.593%
2025-12-12	6.070000	7.400000	5.850000	7.2400	+24.185%	195,646	-2.477%
2025-12-11	6.090000	6.100000	5.690000	5.8300	-4.426%	11,802	+21.110%
2025-12-10	6.080000	6.100000	5.990000	6.1000	+0.494%	9,696	+15.749%
2025-12-09	6.180000	6.250000	6.010000	6.0700	-1.461%	17,479	+16.321%
2025-12-08	6.100000	6.250000	5.936600	6.1600	+2.326%	34,655	+14.622%
2025-12-05	6.340000	6.443800	6.020000	6.0200	-8.788%	10,264	+17.287%
2025-12-04	6.970000	6.970000	6.110000	6.6000	-7.433%	15,507	+6.980%
2025-12-03	5.810100	7.150000	5.810100	7.1300	+20.034%	42,005	-0.972%
2025-12-02	5.600000	5.940000	5.600000	5.9400	+4.028%	35,165	+18.867%
2025-12-01	5.740000	5.830000	5.696500	5.7100	-2.058%	5,752	+23.655%
2025-11-28	5.600000	5.900000	5.600000	5.8300	+3.552%	6,972	+21.110%
2025-11-26	5.576600	5.857500	5.576600	5.6300	-2.931%	20,699	+25.412%
2025-11-25	5.650000	5.900000	5.600000	5.8000	+3.757%	93,876	+21.736%
2025-11-24	5.590000	5.800000	5.590000	5.5900	-3.371%	12,924	+26.309%
2025-11-21	5.690000	5.900000	5.570000	5.7850	+1.849%	24,209	+22.052%
2025-11-20	5.980000	6.155000	5.640000	5.6800	-5.333%	11,388	+24.308%
2025-11-19	5.855000	6.235000	5.760000	6.0000	+0.925%	12,529	+17.678%
2025-11-18	5.544000	5.945000	5.544000	5.9450	+5.783%	16,797	+18.767%
2025-11-17	5.780000	6.067600	5.510000	5.6200	-4.422%	34,546	+25.635%
2025-11-14	7.150000	7.210000	5.510000	5.8800	-13.909%	352,029	+20.080%
2025-11-13	5.400000	6.980000	5.400000	6.8300	+19.615%	134,517	+3.378%
2025-11-12	5.470000	5.820000	5.460000	5.7100	+3.348%	56,073	+23.655%
2025-11-11	5.405000	5.577400	5.405000	5.5250	-3.913%	10,870	+27.795%
2025-11-10	5.650000	5.995800	5.620000	5.7500	+4.545%	16,746	+22.795%
2025-11-07	5.720000	5.720000	5.220000	5.5000	-5.498%	56,932	+28.376%
2025-11-06	5.860000	5.890000	5.730000	5.8200	-3.960%	8,535	+21.318%
2025-11-05	5.530000	6.100000	5.480000	6.0600	+6.503%	24,807	+16.513%
2025-11-04	5.590000	6.000000	5.580000	5.6900	+3.080%	33,134	+24.090%
2025-11-03	5.600000	5.869900	5.500000	5.5200	-10.244%	50,624	+27.911%
2025-10-31	6.990000	7.250000	6.010000	6.1500	-14.345%	159,552	+14.808%
2025-10-30	7.100000	8.099900	6.700000	7.1800	+19.667%	2,400,821	-1.662%
2025-10-29	5.510000	6.500000	5.340000	6.0000	+6.195%	1,221,678	+17.678%
2025-10-28	5.450000	5.680000	5.320800	5.6500	+3.291%	19,726	+24.968%
2025-10-27	5.440000	6.250000	5.429400	5.4700	+1.484%	27,726	+29.080%
2025-10-24	5.230000	5.699900	5.180000	5.3900	-3.058%	13,693	+30.996%
2025-10-23	5.500000	5.580000	5.210000	5.5600	+1.645%	33,795	+26.991%
2025-10-22	5.310000	5.700000	5.260000	5.4700	+4.789%	24,796	+29.080%
2025-10-21	6.104000	6.481400	4.950000	5.2200	-18.438%	90,641	+35.262%
2025-10-20	6.560000	6.960000	6.260000	6.4000	-4.903%	75,191	+10.323%
2025-10-17	6.200000	6.799900	6.100100	6.7300	+2.591%	14,150	+4.914%
2025-10-16	6.600000	6.853400	6.400000	6.5600	-0.152%	68,259	+7.633%
2025-10-15	7.000000	7.035000	6.500000	6.5700	-5.603%	22,360	+7.469%
2025-10-14	7.000000	7.000000	6.760000	6.9600	-0.571%	6,874	+1.447%
2025-10-13	7.200000	7.380000	6.910000	7.0000	+3.093%	11,586	+0.867%
2025-10-10	7.290000	7.400000	6.600100	6.7900	-6.215%	21,510	+3.987%
2025-10-09	7.420000	7.420000	7.210000	7.2400	-2.426%	5,954	-2.477%
2025-10-08	7.960000	7.990000	7.400000	7.4200	-1.852%	15,564	-4.842%
2025-10-07	7.610000	7.750000	7.310000	7.5600	+2.162%	22,107	-6.604%
2025-10-06	8.390000	8.457600	7.250000	7.4000	-11.800%	42,051	-4.585%
2025-10-03	8.110000	8.899000	7.800000	8.3900	+7.564%	75,401	-15.844%
2025-10-02	6.750000	7.950000	6.730000	7.8000	+22.449%	80,807	-9.478%
2025-10-01	6.680000	7.190000	6.370000	6.3700	-4.925%	36,195	+10.843%
2025-09-30	7.000000	7.220000	6.430000	6.7000	-2.332%	56,847	+5.384%
2025-09-29	8.470000	8.800000	6.850100	6.8600	-18.236%	84,010	+2.926%
2025-09-26	10.290000	10.290000	8.000000	8.3900	-19.094%	140,603	-15.844%
2025-09-25	9.810000	11.494700	9.810000	10.3700	-12.489%	121,784	-31.912%
2025-09-24	11.970000	12.399900	10.750000	11.8500	-1.250%	205,042	-40.416%
2025-09-23	9.880000	12.600000	9.090000	12.0000	+17.763%	506,617	-41.161%
2025-09-22	8.250000	13.890000	7.940000	10.1900	+63.040%	12,343,775	-30.710%
2025-09-19	5.115100	6.260000	4.890000	6.2500	+31.579%	5,719,392	+12.971%
2025-09-18	4.660700	4.950000	4.600000	4.7500	-1.452%	22,729	+48.646%
2025-09-17	4.820000	4.830000	4.600000	4.8200	+1.474%	6,041	+46.488%
2025-09-16	4.646600	4.770000	4.646600	4.7500	+3.486%	10,445	+48.646%
2025-09-15	4.770000	4.770000	4.590000	4.5900	-1.502%	2,839	+53.828%
2025-09-12	4.769900	4.770000	4.570000	4.6600	+0.435%	3,118	+51.517%
2025-09-11	4.643900	4.941700	4.550000	4.6398	+0.429%	14,610	+52.177%
2025-09-10	4.750000	4.830000	4.618500	4.6200	-2.941%	24,352	+52.829%
2025-09-09	4.755500	4.892000	4.750500	4.7600	+0.211%	3,623	+48.334%
2025-09-08	4.810000	4.873800	4.750000	4.7500	-1.054%	5,328	+48.646%
2025-09-05	4.880000	4.881300	4.800100	4.8006	-3.292%	4,357	+47.080%
2025-09-04	4.825000	4.964000	4.610600	4.9640	+5.393%	3,726	+42.238%
2025-09-03	4.610000	4.880000	4.500000	4.7100	+2.169%	7,561	+49.909%
2025-09-02	4.250000	4.710000	4.250000	4.6100	+5.492%	6,145	+53.161%
2025-08-29	4.180000	4.460000	4.060000	4.3700	+5.683%	14,124	+61.572%
2025-08-28	4.130000	4.135000	4.130000	4.1350	-2.662%	1,799	+70.755%
2025-08-27	4.118800	4.248100	4.118800	4.2481	+3.360%	5,000	+66.208%
2025-08-26	4.000000	4.361300	4.000000	4.1100	+2.239%	9,924	+71.793%
2025-08-25	4.100000	4.360000	4.020000	4.0200	-3.470%	4,392	+75.639%
2025-08-22	4.030000	4.253200	3.920000	4.1645	+1.080%	10,226	+69.545%
2025-08-21	4.050000	4.180000	3.970000	4.1200	-1.435%	3,835	+71.376%
2025-08-20	4.200000	4.200000	4.000000	4.1800	-3.151%	9,638	+68.916%
2025-08-19	4.450000	4.450000	4.100100	4.3160	-1.009%	9,133	+63.594%
2025-08-18	4.430000	4.480000	4.321800	4.3600	-5.628%	13,138	+61.943%
2025-08-15	4.660000	4.729200	4.540000	4.6200	-1.071%	3,686	+52.829%
2025-08-14	4.494000	4.706500	4.485000	4.6700	+4.706%	3,460	+51.193%
2025-08-13	4.520000	4.700000	4.420000	4.4601	-3.041%	4,766	+58.308%
2025-08-12	4.760000	4.980000	4.479100	4.6000	-4.167%	16,321	+53.493%
2025-08-11	5.010000	5.010000	4.750000	4.8000	-4.192%	5,116	+47.098%
2025-08-08	5.060000	5.165000	5.000000	5.0100	-0.064%	6,132	+40.932%
2025-08-07	5.200000	5.320000	5.000100	5.0132	-3.879%	4,710	+40.842%
2025-08-06	5.490000	5.490000	5.215500	5.2155	+2.065%	3,976	+35.379%
2025-08-05	5.000000	5.295500	4.900000	5.1100	-3.947%	102,515	+38.174%
2025-08-04	4.970000	5.320000	4.970000	5.3200	+6.400%	67,755	+32.720%
2025-08-01	5.242000	5.450000	4.750000	5.0000	-5.123%	147,513	+41.214%
2025-07-31	5.211100	5.450000	5.211100	5.2700	-0.076%	11,164	+33.979%
2025-07-30	5.258100	5.343400	5.210000	5.2740	-2.152%	5,350	+33.878%
2025-07-29	5.356000	5.390000	5.270000	5.3900	-1.642%	1,167	+30.996%
2025-07-28	5.360000	5.500000	5.270000	5.4800	+4.381%	4,391	+28.845%
2025-07-25	5.500000	5.550000	5.150000	5.2500	-1.316%	12,693	+34.490%
2025-07-24	5.260000	5.450000	5.185500	5.3200	+0.949%	12,766	+32.720%
2025-07-23	5.100000	5.440000	5.100000	5.2700	+1.751%	5,848	+33.979%
2025-07-22	5.300000	5.317800	5.100100	5.1793	-2.461%	8,057	+36.325%
2025-07-21	5.440000	5.555900	5.300000	5.3100	-3.455%	4,904	+32.970%
2025-07-18	5.580000	5.820000	5.416000	5.5000	-1.434%	4,786	+28.376%
2025-07-17	5.510000	5.924600	5.510000	5.5800	+1.455%	4,646	+26.536%
2025-07-16	5.550000	5.550000	5.500000	5.5000	0.000%	7,110	+28.376%
2025-07-15	5.610000	5.625100	5.500000	5.5000	-1.961%	4,409	+28.376%
2025-07-14	5.560000	6.000000	5.521300	5.6100	-0.708%	23,346	+25.859%
2025-07-11	5.650000	5.698100	5.580000	5.6500	-1.346%	9,277	+24.968%
2025-07-10	5.610000	5.823100	5.550000	5.7271	+2.087%	24,766	+23.286%
2025-07-09	5.840000	5.840000	5.562000	5.6100	-2.469%	6,835	+25.859%
2025-07-08	5.900000	5.900000	5.620000	5.7520	-4.452%	13,435	+22.752%
2025-07-07	6.015000	6.147300	5.780000	6.0200	-0.660%	8,466	+17.287%
2025-07-03	5.975000	6.080000	5.975000	6.0600	-2.256%	5,926	+16.513%
2025-07-02	6.440000	6.450000	5.500000	6.1999	-3.878%	37,552	+13.884%
2025-07-01	6.743612	6.743612	6.280000	6.4500	-5.259%	6,768	+9.468%
2025-06-30	6.820000	7.392000	6.640000	6.8080	-0.188%	4,230	+3.712%
2025-06-27	6.910000	7.040700	6.820800	6.8208	-1.012%	4,102	+3.517%
2025-06-26	6.930000	7.273400	6.800000	6.8905	-3.764%	9,337	+2.470%
2025-06-25	6.840000	7.455700	6.654500	7.1600	+5.588%	16,963	-1.387%
2025-06-24	6.510000	6.786300	6.510000	6.7811	+3.528%	9,086	+4.123%
2025-06-23	6.700000	6.940000	6.486500	6.5500	-5.869%	3,947	+7.797%
2025-06-20	6.780000	6.980000	6.540000	6.9584	-0.309%	3,115	+1.470%
2025-06-18	6.690000	6.980000	6.514900	6.9800	+4.491%	10,380	+1.156%
2025-06-17	6.700000	6.731800	6.483700	6.6800	-1.183%	4,704	+5.699%
2025-06-16	6.845500	7.030000	6.550600	6.7600	-0.588%	10,150	+4.448%
2025-06-13	7.140000	7.250000	6.370000	6.8000	-6.207%	10,030	+3.834%
2025-06-12	6.740000	7.300000	6.260000	7.2500	+7.407%	20,809	-2.611%
2025-06-11	6.400000	7.458800	6.260000	6.7500	+5.634%	37,173	+4.603%
2025-06-10	5.800000	6.390000	5.740000	6.3900	+10.172%	16,233	+10.496%
2025-06-09	5.380000	6.000000	5.380000	5.8000	+0.346%	11,068	+21.736%
2025-06-06	5.740000	5.800000	5.600000	5.7800	-0.345%	12,936	+22.157%
2025-06-05	5.900000	5.975000	5.790100	5.8000	-2.521%	10,494	+21.736%
2025-06-04	6.700000	6.780000	5.655000	5.9500	-12.242%	55,877	+18.667%
2025-06-03	6.560000	6.790000	6.560000	6.7800	-0.294%	15,638	+4.140%
2025-06-02	6.720000	7.336100	6.320000	6.8000	-13.304%	33,664	+3.834%
2025-05-30	7.500000	8.097000	6.901500	7.8435	+2.529%	25,171	-9.980%
2025-05-29	8.250000	8.310000	7.348500	7.6500	-14.915%	38,037	-7.703%
2025-05-28	9.300000	9.607500	8.311500	8.9910	-0.100%	19,020	-21.469%
2025-05-27	8.959500	9.298500	8.851500	9.0000	+1.678%	3,507	-21.548%
2025-05-23	9.418500	9.418500	8.809500	8.8515	-6.020%	4,758	-20.232%
2025-05-22	8.550000	9.463500	8.311500	9.4185	+8.240%	6,917	-25.034%
2025-05-21	8.737500	9.398200	8.550000	8.7015	-3.317%	8,912	-18.857%
2025-05-20	9.300000	9.598500	9.000000	9.0000	-6.250%	7,541	-21.548%
2025-05-19	9.142500	9.607500	8.850000	9.6000	+3.242%	8,400	-26.451%
2025-05-16	9.150000	9.555000	8.703000	9.2985	+1.656%	8,200	-24.066%
2025-05-15	9.312000	9.675800	9.000000	9.1470	-1.677%	11,551	-22.809%
2025-05-14	9.750000	10.035000	9.300000	9.3030	-4.585%	10,704	-24.103%
2025-05-13	9.600000	10.198500	9.600000	9.7500	+1.563%	5,714	-27.583%
2025-05-12	10.200000	10.545000	9.600000	9.6000	-6.651%	17,386	-26.451%
2025-05-09	10.345500	10.650000	10.050000	10.2840	-0.594%	8,839	-31.343%
2025-05-08	10.425000	10.575000	10.054500	10.3455	+2.087%	7,793	-31.751%
2025-05-07	10.141500	10.362000	10.050000	10.1340	-1.916%	6,986	-30.327%
2025-05-06	10.065000	10.530000	10.065000	10.3320	+1.294%	4,049	-31.662%
2025-05-05	10.116000	10.650000	10.116000	10.2000	-0.947%	4,704	-30.777%
2025-05-02	10.500000	10.800000	10.050000	10.2975	-3.310%	13,888	-31.433%
2025-05-01	9.900000	10.952900	9.900000	10.6500	+6.367%	10,781	-33.702%
2025-04-30	10.050000	10.498500	9.840000	10.0125	-0.418%	8,881	-29.481%
2025-04-29	10.305000	10.690500	9.750000	10.0545	-3.471%	20,683	-29.776%
2025-04-28	11.298000	11.548500	9.900000	10.4160	-8.608%	28,640	-32.213%
2025-04-25	11.625000	11.664000	11.100000	11.3970	-2.314%	23,657	-38.048%
2025-04-24	10.362000	11.698500	10.050000	11.6670	+14.517%	43,374	-39.481%
2025-04-23	10.216500	10.725000	10.188000	10.1880	-2.971%	15,489	-30.696%
2025-04-22	10.659000	10.754200	10.050000	10.5000	-4.450%	22,620	-32.755%
2025-04-21	10.488000	11.547000	9.795000	10.9890	-3.605%	39,983	-35.748%
2025-04-17	10.104000	11.961000	9.954000	11.4000	+5.997%	52,943	-38.064%
2025-04-16	12.934500	12.934500	10.500000	10.7550	-22.595%	169,675	-34.350%
2025-04-15	13.945500	16.350000	11.622000	13.8945	+42.508%	5,068,337	-49.183%
2025-04-14	8.400000	11.400000	8.400000	9.7500	+22.260%	577,754	-27.583%
2025-04-11	8.715000	9.223500	7.963500	7.9748	-9.041%	9,543	-11.462%
2025-04-10	9.360000	9.448500	8.701500	8.7675	-4.165%	5,968	-19.467%
2025-04-09	8.850000	9.600000	8.703000	9.1485	-3.175%	11,761	-22.821%
2025-04-08	9.369000	9.748500	9.000000	9.4485	+3.178%	6,205	-25.272%
2025-04-07	9.480000	9.750000	9.000000	9.1575	-10.194%	10,250	-22.897%
2025-04-04	10.050000	10.570500	9.750000	10.1970	-8.518%	21,846	-30.757%
2025-04-03	10.050000	11.820000	9.975000	11.1465	+4.662%	41,138	-36.655%
2025-04-02	10.200000	10.650000	10.200000	10.6500	+0.007%	7,139	-33.702%
2025-04-01	10.189500	10.800000	9.975000	10.6493	+1.378%	9,650	-33.698%
2025-03-31	10.950000	10.950000	9.759000	10.5045	-8.922%	30,540	-32.784%
2025-03-28	11.250000	12.450000	10.651500	11.5335	+10.000%	143,627	-38.781%
2025-03-27	10.020000	10.500000	9.600000	10.4850	+2.946%	438,150	-32.659%
2025-03-26	10.125000	10.200000	9.589500	10.1850	-1.394%	11,523	-30.676%
2025-03-25	10.621500	10.798500	9.870000	10.3290	-5.671%	33,796	-31.642%
2025-03-24	12.150000	12.588000	10.950000	10.9500	-13.095%	26,514	-35.519%
2025-03-21	11.550000	12.900000	11.536500	12.6000	+2.439%	38,819	-43.963%
2025-03-20	10.785000	12.508500	10.575000	12.3000	+14.047%	259,159	-42.596%
2025-03-19	10.059000	10.800000	9.900000	10.7850	+6.047%	13,730	-34.532%
2025-03-18	10.176000	10.423500	10.038000	10.1700	+0.430%	14,521	-30.573%
2025-03-17	10.198500	10.800000	9.744000	10.1265	-2.611%	26,562	-30.275%
2025-03-14	10.950000	10.965000	10.350000	10.3980	-4.819%	31,265	-32.096%
2025-03-13	10.575000	11.041500	9.945000	10.9245	-6.268%	37,704	-35.368%
2025-03-12	12.265500	12.751500	11.265000	11.6550	+3.821%	122,089	-39.419%
2025-03-11	14.943000	15.450000	9.262500	11.2260	-25.160%	236,306	-37.104%
2025-03-10	13.131000	16.200000	13.050000	15.0000	+3.093%	125,149	-52.929%
2025-03-07	10.950000	18.600000	10.950000	14.5500	+26.138%	1,380,041	-51.473%
2025-03-06	11.265000	12.790500	10.666500	11.5350	-8.080%	292,123	-38.789%
2025-03-05	13.303500	14.587500	10.800000	12.5490	+60.885%	5,861,052	-43.735%
2025-03-04	6.750000	7.800000	6.750000	7.8000	+4.628%	932,798	-9.478%
2025-03-03	7.122000	7.587000	6.649500	7.4550	-23.773%	149,670	-5.289%
2025-02-28	9.426000	12.301500	8.400000	9.7800	+35.833%	3,938,803	-27.805%
2025-02-27	7.264500	7.264500	6.894000	7.2000	+3.204%	906,170	-1.935%
2025-02-26	6.300000	7.350000	6.300000	6.9765	+10.712%	6,992	+1.207%
2025-02-25	6.676500	6.879000	6.301500	6.3015	-7.263%	1,172	+12.048%
2025-02-24	7.059000	7.059000	6.675000	6.7950	-6.114%	764	+3.910%
2025-02-21	7.500000	7.761000	7.237500	7.2375	-1.731%	1,444	-2.443%
2025-02-20	7.537500	7.537500	6.907500	7.3650	+3.893%	1,941	-4.132%
2025-02-19	7.200000	7.201600	6.984000	7.0890	+2.739%	937	-0.399%
2025-02-18	6.862500	7.050000	6.675000	6.9000	+0.546%	3,129	+2.329%
2025-02-14	6.750000	6.900000	6.678000	6.8625	-0.240%	729	+2.888%
2025-02-13	6.825000	6.900000	6.675000	6.8790	+1.348%	1,758	+2.641%
2025-02-12	6.862500	7.020000	6.675000	6.7875	-0.330%	1,040	+4.025%
2025-02-11	7.233000	7.233000	6.618000	6.8100	+3.182%	1,850	+3.681%
2025-02-10	6.900000	6.900000	6.600000	6.6000	-2.221%	2,142	+6.980%
2025-02-07	6.901500	7.128000	6.160500	6.7499	-4.257%	2,920	+4.605%
2025-02-06	7.090500	7.350000	6.751500	7.0500	+0.599%	973	+0.152%
2025-02-05	6.844500	7.096500	6.462000	7.0080	-1.247%	2,028	+0.752%
2025-02-04	7.048500	7.096500	6.556500	7.0965	+0.063%	2,791	-0.504%
2025-02-03	7.800000	7.800000	6.375000	7.0920	-9.251%	5,111	-0.441%
2025-01-31	7.800000	7.815000	7.500000	7.8150	0.000%	2,258	-9.652%
2025-01-30	7.650000	8.040000	7.639500	7.8150	-1.680%	2,756	-9.652%
2025-01-29	7.950000	8.133000	7.650000	7.9485	+0.019%	2,265	-11.169%
2025-01-28	7.650000	7.950000	7.650000	7.9470	-0.038%	630	-11.153%
2025-01-27	7.857000	7.965000	7.650000	7.9500	-1.852%	4,173	-11.186%
2025-01-24	7.875000	8.250000	7.675500	8.1000	+5.882%	6,177	-12.831%
2025-01-23	7.662000	8.175000	7.650000	7.6500	-3.152%	2,101	-7.703%
2025-01-22	8.100000	8.100000	7.503000	7.8990	-1.404%	6,422	-10.613%
2025-01-21	7.939500	8.250000	7.683000	8.0115	-2.891%	3,874	-11.868%
2025-01-17	7.950000	8.250000	7.800000	8.2500	+1.984%	2,189	-14.416%
2025-01-16	8.550000	8.550000	7.765500	8.0895	-3.868%	4,434	-12.718%
2025-01-15	8.700000	8.700000	8.191500	8.4150	-0.708%	2,646	-16.094%
2025-01-14	9.028500	9.750000	8.250000	8.4750	-6.068%	6,890	-16.688%
2025-01-13	8.250000	9.745500	8.250000	9.0225	+11.389%	7,911	-21.743%
2025-01-10	7.950000	8.700000	7.950000	8.1000	+1.389%	4,300	-12.831%
2025-01-08	8.850000	9.211500	7.516500	7.9890	-13.271%	9,819	-11.620%
2025-01-07	10.200000	10.200000	8.047500	9.2115	-11.628%	16,857	-23.349%
2025-01-06	8.550000	11.250000	8.550000	10.4235	+28.566%	50,380	-32.262%
2025-01-03	7.650000	8.400000	7.629000	8.1075	+8.143%	8,670	-12.912%
2025-01-02	7.372500	8.400000	6.975000	7.4970	+1.689%	32,278	-5.820%
2024-12-31	7.200000	7.786500	6.750000	7.3725	+9.465%	15,982	-4.229%
2024-12-30	7.012500	7.012500	6.454500	6.7350	+0.831%	6,605	+4.836%
2024-12-27	6.900000	6.900000	6.009000	6.6795	+1.205%	8,442	+5.707%
2024-12-26	6.600000	7.035000	6.109500	6.6000	+3.529%	4,927	+6.980%
2024-12-24	6.121500	6.894000	6.090000	6.3750	+9.339%	5,503	+10.756%
2024-12-23	6.124500	6.124500	5.715000	5.8305	-4.777%	6,100	+21.099%
2024-12-20	6.135000	6.150000	5.715000	6.1230	+4.080%	4,822	+15.314%
2024-12-19	6.145500	6.405000	5.868000	5.8830	-2.219%	4,057	+20.019%
2024-12-18	6.480000	6.885000	6.000000	6.0165	-6.721%	8,375	+17.356%
2024-12-17	7.170000	7.170000	6.300000	6.4500	-7.308%	4,980	+9.468%
2024-12-16	7.108500	7.500000	6.810000	6.9585	-3.354%	13,539	+1.469%
2024-12-13	7.560000	7.560000	7.200000	7.2000	-3.011%	3,122	-1.935%
2024-12-12	7.050000	7.423500	7.050000	7.4235	+1.000%	3,639	-4.887%
2024-12-11	7.561500	7.561500	7.200000	7.3500	+0.348%	3,775	-3.936%
2024-12-10	7.500000	7.500000	7.125000	7.3245	-2.340%	3,554	-3.602%
2024-12-09	7.950000	7.950000	7.350000	7.5000	-5.660%	2,404	-5.857%
2024-12-06	8.164500	8.700000	7.350000	7.9500	-3.373%	13,141	-11.186%
2024-12-05	8.101500	8.250000	7.800000	8.2275	-0.273%	11,757	-14.182%
2024-12-04	9.000000	9.000000	7.545000	8.2500	-5.140%	21,411	-14.416%
2024-12-03	7.305000	8.700000	7.020000	8.6970	+24.195%	32,104	-18.815%
2024-12-02	7.365000	7.648500	7.002700	7.0027	-8.461%	7,786	+0.828%
2024-11-29	7.770000	7.800000	7.500000	7.6500	+0.020%	3,889	-7.703%
2024-11-27	6.901500	8.100000	6.376900	7.6485	+10.824%	15,506	-7.685%
2024-11-26	6.900000	7.642500	6.774000	6.9015	+0.022%	9,421	+2.307%
2024-11-25	7.500000	7.515000	6.865500	6.9000	-11.911%	14,756	+2.329%
2024-11-22	8.400000	8.400000	7.651500	7.8330	-5.055%	6,824	-9.860%
2024-11-21	7.470000	8.700000	7.230000	8.2500	+9.322%	14,674	-14.416%
2024-11-20	7.500000	7.950000	7.350000	7.5465	+2.215%	6,946	-6.437%
2024-11-19	7.753500	7.950000	7.237500	7.3830	-5.164%	21,693	-4.365%
2024-11-18	7.200000	7.965000	6.954000	7.7850	+8.125%	8,406	-9.304%
2024-11-15	7.809000	8.191500	6.750000	7.2000	-14.591%	17,889	-1.935%
2024-11-14	10.192500	10.200000	7.845000	8.4300	-18.373%	25,148	-16.243%
2024-11-13	11.055000	11.250000	10.237500	10.3275	-11.719%	17,163	-31.632%
2024-11-12	10.459500	11.700000	10.459500	11.6985	+5.051%	54,165	-39.644%
2024-11-11	11.265000	11.700000	10.200000	11.1360	-9.804%	39,269	-36.596%
2024-11-08	12.475500	15.000000	12.030000	12.3465	-8.949%	176,312	-42.812%
2024-11-07	10.659000	13.800000	9.762000	13.5600	+11.138%	321,642	-47.930%
2024-11-06	10.966500	16.800000	10.559500	12.2010	+44.092%	15,188,035	-42.130%
2024-11-05	7.498500	8.683500	7.400300	8.4675	+13.936%	906,287	-16.614%
2024-11-04	7.365000	7.950000	7.203000	7.4318	+3.155%	15,909	-4.993%
2024-11-01	7.485000	7.605800	7.200000	7.2045	-3.959%	13,223	-1.996%
2024-10-31	6.750000	8.827500	6.750000	7.5015	+7.065%	59,883	-5.876%
2024-10-30	8.113500	8.113500	6.750000	7.0065	-15.073%	47,008	+0.774%
2024-10-29	9.003000	9.750000	8.250000	8.2500	-18.069%	91,625	-14.416%
2024-10-28	8.700000	10.350000	8.490000	10.0695	-1.871%	279,207	-29.880%
2024-10-25	6.153000	13.476000	6.030000	10.2615	+107.429%	20,631,928	-31.192%
2024-10-24	5.550000	5.550000	4.650000	4.9470	-12.450%	12,263	+42.727%
2024-10-23	5.625000	5.850000	5.097000	5.6505	+0.453%	26,584	+24.957%
2024-10-22	5.250000	5.766000	4.825500	5.6250	+7.143%	53,288	+25.524%
2024-10-21	5.100000	5.550000	4.621500	5.2500	+2.941%	8,295	+34.490%
2024-10-18	4.762500	5.100000	4.726500	5.1000	+8.730%	5,270	+38.445%
2024-10-17	4.635000	4.755000	4.575000	4.6905	+1.263%	4,025	+50.532%
2024-10-16	4.050000	4.746000	4.050000	4.6320	+16.970%	12,105	+52.433%
2024-10-15	3.809900	4.200000	3.720000	3.9600	+3.912%	5,746	+78.301%
2024-10-14	3.823500	3.990000	3.615000	3.8109	-0.330%	2,650	+85.276%
2024-10-11	3.795000	4.198500	3.750000	3.8235	-2.841%	3,485	+84.666%
2024-10-10	3.850500	4.048500	3.849000	3.9353	-0.548%	507	+79.420%
2024-10-09	3.915000	4.050000	3.870000	3.9570	+1.073%	2,253	+78.436%
2024-10-08	3.981000	4.048500	3.903000	3.9150	-1.658%	2,222	+80.350%
2024-10-07	3.975000	4.050000	3.940500	3.9810	+0.151%	959	+77.360%
2024-10-04	3.900000	4.050000	3.900000	3.9750	-1.009%	2,196	+77.628%
2024-10-03	3.978000	4.050000	3.900000	4.0155	-0.075%	851	+75.836%
2024-10-02	4.050000	4.050000	3.915000	4.0185	-2.935%	1,435	+75.705%
2024-10-01	4.386000	4.386000	4.065000	4.1400	-0.969%	4,292	+70.548%
2024-09-30	4.171500	4.275000	4.171500	4.1805	-0.500%	1,508	+68.896%
2024-09-27	3.904500	4.332000	3.904500	4.2015	+2.978%	1,096	+68.052%
2024-09-26	4.009500	4.569800	4.009500	4.0800	+1.758%	1,489	+73.056%
2024-09-25	4.006500	4.275000	4.006500	4.0095	-3.918%	1,487	+76.099%
2024-09-24	4.005000	4.173000	3.825000	4.1730	+3.037%	6,972	+69.200%
2024-09-23	4.125000	4.495500	3.900000	4.0500	-0.626%	3,296	+74.338%
2024-09-20	4.005000	4.500000	3.975000	4.0755	+4.420%	1,087	+73.247%
2024-09-19	4.017000	4.493800	3.826500	3.9030	-2.838%	8,482	+80.904%
2024-09-18	4.350000	4.350000	3.991500	4.0170	-8.193%	6,366	+75.770%
2024-09-17	4.530000	4.635000	4.306500	4.3755	-5.507%	4,758	+61.369%
2024-09-16	4.251000	5.776500	4.234500	4.6305	+12.214%	41,669	+52.482%
2024-09-13	4.050000	4.200000	3.832500	4.1265	+2.306%	1,395	+71.106%
2024-09-12	3.900000	4.041000	3.759000	4.0335	+0.186%	2,855	+75.051%
2024-09-11	3.900000	4.032000	3.795000	4.0260	+6.932%	1,663	+75.378%
2024-09-10	3.825000	4.030700	3.675000	3.7650	+0.360%	2,171	+87.535%
2024-09-09	3.990000	4.047000	3.220500	3.7515	-5.623%	6,548	+88.210%
2024-09-06	4.050000	4.137000	3.757500	3.9750	-3.916%	4,745	+77.628%
2024-09-05	4.050000	4.279500	4.050000	4.1370	+0.474%	4,350	+70.672%
2024-09-04	4.501500	4.528500	4.117500	4.1175	-11.736%	5,712	+71.480%
2024-09-03	4.906500	4.906500	4.500000	4.6650	-3.356%	8,359	+51.355%
2024-08-30	4.491000	5.100000	4.455000	4.8270	+7.267%	9,298	+46.275%
2024-08-29	4.374000	4.777500	4.050000	4.5000	+3.448%	14,027	+56.904%
2024-08-28	5.340000	5.625000	4.202500	4.3500	-30.688%	36,009	+62.315%
2024-08-27	5.721000	6.276000	5.550000	6.2760	+6.409%	157,754	+12.503%
2024-08-26	5.970000	6.150000	4.815000	5.8980	-1.429%	11,365	+19.713%
2024-08-23	6.000000	6.000000	5.506500	5.9835	-0.275%	1,984	+18.003%
2024-08-22	6.045000	6.087300	5.850000	6.0000	-0.917%	1,210	+17.678%
2024-08-21	5.368500	6.271500	5.368500	6.0555	+11.151%	3,704	+16.600%
2024-08-20	5.238000	5.700000	5.238000	5.4480	+0.917%	2,983	+29.602%
2024-08-19	5.130000	5.698500	5.100000	5.3985	+4.440%	2,021	+30.790%
2024-08-16	5.122500	5.250000	4.951500	5.1690	+0.908%	1,836	+36.597%
2024-08-15	5.099100	5.122500	5.004000	5.1225	+0.294%	992	+37.837%
2024-08-14	5.250000	5.250000	5.019000	5.1075	-1.132%	580	+38.242%
2024-08-13	4.800000	5.250000	4.800000	5.1660	+6.296%	39,803	+36.676%
2024-08-12	4.200000	4.930500	4.200000	4.8600	+15.714%	5,931	+45.282%
2024-08-09	4.287800	4.372500	4.051500	4.2000	-0.107%	2,804	+68.112%
2024-08-08	4.050000	4.500000	4.050000	4.2045	-5.940%	21,064	+67.932%
2024-08-07	4.350000	4.650000	4.231500	4.4700	-0.667%	4,525	+57.957%

.dark-mode .zZpmd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZpmd8{ color: #333333; background-color: white; border: 2px solid #333333; }ARBBARB IOT Group Limitedstock NASDAQ

ARBB
ARB IOT Group Limited
stock NASDAQ