Dark

ARBB
ARB IOT Group Limited
stock NASDAQ

At Close

Sep 29, 2026

4.62USD0.000%(0.00)3,107

3.33Bid 5.36Ask 2.03Spread

Pre-market

Sep 29, 2026 9:19:30 AM EDT

4.20USD-9.095%(-0.42)0

After-hours

Sep 30, 2026 4:40:30 PM EDT

4.10USD0.000%(+4.10)1,539

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.660000	4.700000	4.620200	4.6202	+8.201%	1,788	0.000%
2026-09-28	4.237800	4.480000	4.231000	4.2700	-4.474%	1,226	+8.201%
2026-09-25	4.570000	4.570000	4.470000	4.4700	+6.429%	2,034	+3.360%
2026-09-23	4.490000	4.490000	4.200000	4.2000	-7.895%	7,066	+10.005%
2026-09-22	4.650000	4.650000	4.350000	4.5600	+3.636%	1,502	+1.320%
2026-09-21	4.390000	4.475000	4.260000	4.4000	-4.865%	1,899	+5.005%
2026-09-18	4.611200	4.625000	4.611200	4.6250	+3.253%	1,103	-0.104%
2026-09-17	4.490000	4.565000	4.479300	4.4793	+1.802%	1,685	+3.146%
2026-09-16	4.270000	4.400000	4.270000	4.4000	+4.053%	1,118	+5.005%
2026-09-15	4.360000	4.370000	4.228600	4.2286	-3.014%	4,575	+9.261%
2026-09-14	4.555000	4.555000	4.349100	4.3600	-2.895%	7,397	+5.968%
2026-09-11	4.310000	4.620000	4.210000	4.4900	-2.814%	7,305	+2.900%
2026-09-10	4.210000	4.620000	4.210000	4.6200	+7.944%	934	+0.004%
2026-09-09	4.360000	4.376800	4.280000	4.2800	-3.167%	942	+7.949%
2026-09-08	4.260000	4.420000	4.260000	4.4200	+0.227%	1,057	+4.529%
2026-09-04	4.265100	4.410000	4.265100	4.4100	+3.765%	832	+4.766%
2026-09-03	4.425000	4.425000	4.233900	4.2500	-2.299%	1,918	+8.711%
2026-09-02	4.466100	4.466100	4.350000	4.3500	+2.353%	446	+6.211%
2026-09-01	4.250000	4.250000	4.250000	4.2500	-2.299%	1,569	+8.711%
2026-08-31	4.325900	4.350000	4.325900	4.3500	0.000%	1,413	+6.211%
2026-08-28	4.277700	4.400000	4.200000	4.3500	+1.636%	6,819	+6.211%
2026-08-27	4.490000	4.600000	4.250100	4.2800	-0.233%	8,066	+7.949%
2026-08-26	4.270000	4.520000	4.270000	4.2900	-4.083%	1,612	+7.697%
2026-08-25	4.220000	4.640000	4.220000	4.4726	-6.170%	1,860	+3.300%
2026-08-24	4.809200	4.809200	4.200000	4.7667	+4.763%	5,393	-3.073%
2026-08-21	5.190000	5.200000	4.280000	4.5500	-14.151%	21,444	+1.543%
2026-08-20	4.040000	5.430000	4.040000	5.3000	+32.170%	157,681	-12.826%
2026-08-19	4.240000	4.240000	4.010000	4.0100	-6.280%	1,883	+15.217%
2026-08-18	4.019300	4.315000	4.010000	4.2787	+0.204%	3,155	+7.981%
2026-08-17	4.520000	4.520000	4.230000	4.2700	-4.900%	7,581	+8.201%
2026-08-14	4.220000	4.490000	4.220000	4.4900	+3.868%	3,896	+2.900%
2026-08-13	4.350000	4.420000	4.190000	4.3228	+4.164%	2,155	+6.880%
2026-08-12	4.150000	4.150000	4.150000	4.1500	-1.190%	1,797	+11.330%
2026-08-11	4.100000	4.250000	4.050000	4.2000	-4.545%	5,766	+10.005%
2026-08-10	4.400000	4.400000	4.400000	4.4000	+7.317%	340	+5.005%
2026-08-07	4.190000	4.400000	4.000000	4.1000	-4.105%	1,273	+12.688%
2026-08-06	4.190000	4.340000	4.190000	4.2755	-0.338%	1,461	+8.062%
2026-08-05	4.310900	4.390000	4.290000	4.2900	-0.116%	2,699	+7.697%
2026-08-04	4.295000	4.295000	4.295000	4.2950	0.000%	2,443	+7.572%
2026-08-03	4.000000	4.350000	4.000000	4.2950	+7.375%	3,570	+7.572%
2026-07-31	4.080000	4.080000	4.000000	4.0000	-2.795%	663	+15.505%
2026-07-30	4.000000	4.115000	4.000000	4.1150	+0.878%	2,516	+12.277%
2026-07-29	4.070000	4.130000	4.000000	4.0792	+0.226%	6,146	+13.262%
2026-07-28	4.010000	4.100000	4.000000	4.0700	+1.750%	4,463	+13.518%
2026-07-27	4.033600	4.033600	4.000000	4.0000	-4.077%	2,310	+15.505%
2026-07-24	4.100000	4.180000	4.100000	4.1700	-0.098%	1,169	+10.796%
2026-07-23	4.250000	4.250000	4.174100	4.1741	-3.933%	2,068	+10.687%
2026-07-22	4.249100	4.345000	4.210000	4.3450	+2.719%	2,093	+6.334%
2026-07-21	4.240000	4.480000	4.230000	4.2300	-2.759%	3,994	+9.225%
2026-07-17	4.350000	4.350000	4.350000	4.3500	-1.024%	885	+6.211%
2026-07-16	4.350000	4.395000	4.323100	4.3950	-0.002%	1,822	+5.124%
2026-07-15	4.490000	4.490000	4.395100	4.3951	-2.114%	1,004	+5.122%
2026-07-14	4.318100	4.620000	4.318100	4.4900	+6.398%	1,682	+2.900%
2026-07-13	4.520000	4.680000	4.220000	4.2200	-6.222%	3,636	+9.483%
2026-07-10	4.370000	4.500000	4.330000	4.5000	-0.111%	857	+2.671%
2026-07-09	4.280000	4.505000	4.280000	4.5050	+6.000%	714	+2.557%
2026-07-08	4.673600	4.680000	4.250000	4.2500	-11.538%	6,646	+8.711%
2026-07-07	4.690000	4.804300	4.400000	4.8043	-0.942%	9,509	-3.832%
2026-07-06	4.410000	4.850000	4.400000	4.8500	+5.435%	1,940	-4.738%
2026-07-02	4.830000	4.849900	4.550000	4.6000	-3.564%	2,781	+0.439%
2026-06-30	4.780000	4.820000	4.620000	4.7700	-3.636%	2,089	-3.140%
2026-06-29	4.750000	4.950000	4.520000	4.9500	+4.211%	2,180	-6.663%
2026-06-26	4.750000	4.750000	4.750000	4.7500	+3.712%	289	-2.733%
2026-06-25	4.654000	4.830000	4.520000	4.5800	-2.449%	4,371	+0.878%
2026-06-24	4.680000	4.830000	4.600000	4.6950	+1.844%	2,811	-1.593%
2026-06-23	4.720000	4.800000	4.610000	4.6100	-5.687%	1,397	+0.221%
2026-06-22	4.668000	4.888000	4.668000	4.8880	+2.474%	1,795	-5.479%
2026-06-18	4.680000	5.050000	4.680000	4.7700	-2.851%	8,308	-3.140%
2026-06-17	5.090000	5.180000	4.900000	4.9100	-6.476%	7,863	-5.902%
2026-06-16	5.575000	5.590000	5.150000	5.2500	-6.250%	8,166	-11.996%
2026-06-15	5.380000	5.860000	5.380000	5.6000	+0.358%	949	-17.496%
2026-06-12	5.630100	5.960000	5.150000	5.5800	-2.448%	15,335	-17.201%
2026-06-11	5.980000	5.980000	5.535000	5.7200	-1.209%	12,050	-19.227%
2026-06-10	5.850000	5.850000	5.360000	5.7900	+2.207%	2,529	-20.204%
2026-06-09	5.600000	5.665000	5.360000	5.6650	+5.297%	5,671	-18.443%
2026-06-08	5.470000	5.470000	5.380000	5.3800	-4.100%	2,653	-14.123%
2026-06-05	5.360000	5.610000	5.360000	5.6100	+4.256%	12,714	-17.643%
2026-06-04	5.370000	5.500000	5.360000	5.3810	+0.205%	13,749	-14.139%
2026-06-03	5.180000	5.500000	5.180000	5.3700	+3.668%	20,735	-13.963%
2026-06-02	5.130000	5.200000	5.130000	5.1800	0.000%	5,896	-10.807%
2026-06-01	5.220000	5.227900	5.010000	5.1800	+0.388%	5,822	-10.807%
2026-05-29	5.150000	5.160000	5.000000	5.1600	+0.194%	10,977	-10.461%
2026-05-28	4.990000	5.300000	4.955000	5.1500	+2.183%	34,096	-10.287%
2026-05-27	4.760000	5.070000	4.760000	5.0400	+4.348%	5,355	-8.329%
2026-05-26	4.600000	4.830000	4.599600	4.8300	+4.772%	13,809	-4.344%
2026-05-22	4.700000	4.750000	4.550000	4.6100	-0.860%	5,554	+0.221%
2026-05-21	4.500000	4.650000	4.500000	4.6500	+1.087%	4,178	-0.641%
2026-05-20	4.495000	4.600000	4.405000	4.6000	+2.450%	6,718	+0.439%
2026-05-19	4.590000	4.650000	4.410000	4.4900	-3.854%	5,251	+2.900%
2026-05-18	4.500000	4.700000	4.500000	4.6700	+0.215%	5,779	-1.066%
2026-05-15	4.730000	4.815000	4.555400	4.6600	-4.703%	7,035	-0.854%
2026-05-14	4.620000	5.050000	4.620000	4.8900	+0.411%	17,506	-5.517%
2026-05-13	4.690000	4.890000	4.583700	4.8700	+3.838%	10,686	-5.129%
2026-05-12	4.440000	4.690000	4.320100	4.6900	+5.631%	15,578	-1.488%
2026-05-11	4.430000	4.710000	4.300000	4.4400	-1.770%	14,050	+4.059%
2026-05-08	4.360000	4.700000	4.320000	4.5200	-2.165%	15,785	+2.217%
2026-05-07	4.660000	4.840000	4.400000	4.6200	-5.133%	32,337	+0.004%
2026-05-06	5.460000	5.460000	4.550000	4.8700	-10.969%	93,945	-5.129%
2026-05-05	5.470000	5.566500	4.930000	5.4700	-4.870%	1,751,019	-15.536%
2026-05-04	4.720000	6.300000	4.720000	5.7500	+23.656%	219,356	-19.649%
2026-05-01	4.650000	4.650000	4.650000	4.6500	+1.087%	283	-0.641%
2026-04-30	4.330000	4.600000	4.330000	4.6000	+6.236%	3,598	+0.439%
2026-04-29	4.470000	4.470000	4.020000	4.3300	-3.348%	5,134	+6.702%
2026-04-28	4.470000	4.480000	4.470000	4.4800	-5.285%	1,436	+3.129%
2026-04-27	4.700000	4.735000	4.700000	4.7300	-0.093%	1,701	-2.321%
2026-04-24	4.630000	4.749900	4.359400	4.7344	-0.328%	1,328	-2.412%
2026-04-23	5.100000	5.100000	4.500000	4.7500	-4.810%	7,146	-2.733%
2026-04-22	4.800000	4.993700	4.727800	4.9900	+11.379%	3,171	-7.411%
2026-04-21	4.405000	4.500000	4.320000	4.4802	+3.949%	3,841	+3.125%
2026-04-20	4.000000	4.350900	4.000000	4.3100	+4.612%	4,551	+7.197%
2026-04-17	4.150000	4.500000	4.120000	4.1200	+0.243%	1,776	+12.141%
2026-04-16	3.950000	4.300000	3.950000	4.1100	-1.909%	3,165	+12.414%
2026-04-15	3.710000	4.230000	3.710000	4.1900	+1.699%	5,082	+10.267%
2026-04-14	4.010000	4.250000	3.960000	4.1200	+9.867%	10,720	+12.141%
2026-04-13	3.750000	3.750000	3.750000	3.7500	-4.580%	204	+23.205%
2026-04-10	3.820000	4.090000	3.810000	3.9300	-2.239%	4,233	+17.562%
2026-04-09	4.170000	4.170000	4.020000	4.0200	-1.471%	3,461	+14.930%
2026-04-08	4.060000	4.170000	4.060000	4.0800	+0.493%	1,247	+13.240%
2026-04-07	4.120000	4.120000	4.000000	4.0600	+3.836%	2,267	+13.798%
2026-04-06	4.010000	4.110000	3.910000	3.9100	-8.645%	6,848	+18.164%
2026-04-02	4.250000	4.280000	4.250000	4.2800	+6.731%	694	+7.949%
2026-04-01	3.850100	4.440000	3.850100	4.0101	-3.835%	5,655	+15.214%
2026-03-31	4.150000	4.290000	4.040000	4.1700	-2.910%	3,733	+10.796%
2026-03-30	3.810000	4.500000	3.800000	4.2950	-0.116%	7,344	+7.572%
2026-03-27	4.010000	4.300000	4.000000	4.3000	+2.871%	3,974	+7.447%
2026-03-26	4.200000	4.300100	4.180000	4.1800	-4.732%	6,204	+10.531%
2026-03-25	4.221600	4.387600	4.221600	4.3876	+4.467%	1,566	+5.301%
2026-03-24	4.425100	4.490000	4.200000	4.2000	-4.762%	5,291	+10.005%
2026-03-23	4.710000	4.710000	4.300000	4.4100	-14.618%	12,272	+4.766%
2026-03-20	4.500000	5.510000	4.500000	5.1650	+21.244%	34,478	-10.548%
2026-03-19	4.400000	4.400000	4.200000	4.2600	-0.699%	6,758	+8.455%
2026-03-18	4.424000	4.660000	4.250000	4.2900	-4.241%	4,852	+7.697%
2026-03-17	4.650000	4.730000	4.480000	4.4800	+0.224%	5,322	+3.129%
2026-03-16	4.500000	4.840000	4.200000	4.4700	-4.894%	4,032	+3.360%
2026-03-13	4.837000	4.837000	4.700000	4.7000	-5.400%	2,386	-1.698%
2026-03-12	4.980000	4.980000	4.890000	4.9683	-1.030%	2,121	-7.006%
2026-03-11	5.340000	5.340000	5.000000	5.0200	+1.414%	1,318	-7.964%
2026-03-10	5.330000	5.330000	4.950000	4.9500	-6.250%	2,653	-6.663%
2026-03-09	4.890000	5.299900	4.890000	5.2800	+11.862%	5,142	-12.496%
2026-03-06	4.900000	4.900000	4.720100	4.7201	-4.837%	2,982	-2.116%
2026-03-05	4.900000	4.970000	4.900000	4.9600	+2.905%	664	-6.851%
2026-03-04	4.748000	4.820000	4.640100	4.8200	+0.417%	1,425	-4.145%
2026-03-03	4.799900	4.800000	4.780000	4.8000	0.000%	2,751	-3.746%
2026-03-02	4.700000	4.820000	4.700000	4.8000	+3.448%	2,682	-3.746%
2026-02-27	4.829900	4.829900	4.620000	4.6400	-0.642%	2,417	-0.427%
2026-02-26	4.700000	4.700000	4.600000	4.6700	-2.301%	1,471	-1.066%
2026-02-25	4.630000	4.840000	4.630000	4.7800	+2.355%	1,980	-3.343%
2026-02-24	4.650000	4.900000	4.650000	4.6700	+0.430%	4,513	-1.066%
2026-02-23	4.720000	4.750000	4.640000	4.6500	-4.713%	6,156	-0.641%
2026-02-19	4.850000	5.000000	4.800000	4.8800	-2.249%	3,502	-5.324%
2026-02-18	4.810353	4.992300	4.810353	4.9923	+0.046%	2,689	-7.453%
2026-02-17	5.140000	5.230000	4.800000	4.9900	-4.862%	7,506	-7.411%
2026-02-13	5.330000	5.358500	5.235000	5.2450	-2.870%	8,554	-11.912%
2026-02-12	5.480000	5.600000	5.400000	5.4000	-1.280%	4,042	-14.441%
2026-02-11	5.400600	5.640000	5.400600	5.4700	-2.669%	3,302	-15.536%
2026-02-10	5.480000	5.680000	5.380000	5.6200	+0.357%	2,620	-17.790%
2026-02-09	5.405000	5.600000	5.400000	5.6000	+0.901%	8,517	-17.496%
2026-02-06	5.500000	5.600000	5.310100	5.5500	+4.717%	3,095	-16.753%
2026-02-05	5.700000	5.750000	5.240000	5.3000	-8.146%	24,610	-12.826%
2026-02-04	5.760000	5.838300	5.760000	5.7700	+0.174%	14,855	-19.927%
2026-02-03	5.810000	5.920000	5.720000	5.7600	-0.861%	7,144	-19.788%
2026-02-02	5.760000	5.990000	5.760000	5.8100	0.000%	7,765	-20.478%
2026-01-30	6.150000	6.150000	5.750000	5.8100	-3.328%	33,032	-20.478%
2026-01-29	7.260000	7.340000	5.810000	6.0100	-14.881%	138,667	-23.125%
2026-01-28	5.920500	7.090000	5.920500	7.0607	+21.946%	189,903	-34.565%
2026-01-27	5.827900	5.898000	5.790000	5.7900	-0.698%	8,545	-20.204%
2026-01-26	5.770000	5.900000	5.770000	5.8307	+0.529%	5,279	-20.761%
2026-01-23	5.850100	6.030000	5.652200	5.8000	-2.929%	11,508	-20.341%
2026-01-22	5.920000	6.050000	5.910000	5.9750	+1.271%	6,283	-22.674%
2026-01-21	5.990000	5.990000	5.900000	5.9000	-0.556%	3,678	-21.692%
2026-01-20	6.000000	6.000000	5.760000	5.9330	-2.631%	10,151	-22.127%
2026-01-16	6.000000	6.150000	5.767800	6.0933	+2.237%	16,713	-24.176%
2026-01-15	5.930000	6.194300	5.850000	5.9600	-2.295%	29,312	-22.480%
2026-01-14	5.925000	6.205000	5.800000	6.1000	+3.325%	13,446	-24.259%
2026-01-13	5.860000	5.960000	5.850000	5.9037	+0.403%	7,394	-21.741%
2026-01-12	5.740000	5.880000	5.740000	5.8800	-0.339%	14,755	-21.425%
2026-01-09	5.810000	5.900000	5.710000	5.9000	+1.549%	9,401	-21.692%
2026-01-08	5.910000	5.910000	5.710000	5.8100	-0.343%	7,055	-20.478%
2026-01-07	5.840000	5.940000	5.661600	5.8300	-1.019%	12,963	-20.751%
2026-01-06	5.800000	5.890000	5.640000	5.8900	-0.675%	32,885	-21.559%
2026-01-05	5.700000	5.950000	5.610000	5.9300	+2.773%	11,862	-22.088%
2026-01-02	5.600000	5.850000	5.600000	5.7700	-0.173%	13,901	-19.927%
2025-12-31	5.860000	5.960000	5.620000	5.7800	-1.365%	12,181	-20.066%
2025-12-30	5.630000	5.870000	5.600000	5.8600	+0.342%	11,251	-21.157%
2025-12-29	5.820000	5.886700	5.600000	5.8400	0.000%	9,777	-20.887%
2025-12-26	5.815000	5.890000	5.500000	5.8400	-2.341%	230,324	-20.887%
2025-12-24	5.920000	5.980000	5.700000	5.9800	+1.014%	21,517	-22.739%
2025-12-23	5.900000	6.035000	5.814500	5.9200	-3.110%	20,331	-21.956%
2025-12-22	6.140000	6.788500	5.950000	6.1100	-9.615%	47,758	-24.383%
2025-12-19	5.670000	7.319200	5.670000	6.7600	+17.565%	168,422	-31.654%
2025-12-18	5.700000	5.975700	5.549271	5.7500	0.000%	27,636	-19.649%
2025-12-17	5.750000	6.105000	5.690000	5.7500	0.000%	68,585	-19.649%
2025-12-16	6.450000	6.828000	5.700000	5.7500	-17.266%	163,230	-19.649%
2025-12-15	8.290000	10.670000	5.140000	6.9500	-4.006%	2,472,674	-33.522%
2025-12-12	6.070000	7.400000	5.850000	7.2400	+24.185%	195,646	-36.185%
2025-12-11	6.090000	6.100000	5.690000	5.8300	-4.426%	11,802	-20.751%
2025-12-10	6.080000	6.100000	5.990000	6.1000	+0.494%	9,696	-24.259%
2025-12-09	6.180000	6.250000	6.010000	6.0700	-1.461%	17,479	-23.885%
2025-12-08	6.100000	6.250000	5.936600	6.1600	+2.326%	34,655	-24.997%
2025-12-05	6.340000	6.443800	6.020000	6.0200	-8.788%	10,264	-23.252%
2025-12-04	6.970000	6.970000	6.110000	6.6000	-7.433%	15,507	-29.997%
2025-12-03	5.810100	7.150000	5.810100	7.1300	+20.034%	42,005	-35.201%
2025-12-02	5.600000	5.940000	5.600000	5.9400	+4.028%	35,165	-22.219%
2025-12-01	5.740000	5.830000	5.696500	5.7100	-2.058%	5,752	-19.086%
2025-11-28	5.600000	5.900000	5.600000	5.8300	+3.552%	6,972	-20.751%
2025-11-26	5.576600	5.857500	5.576600	5.6300	-2.931%	20,699	-17.936%
2025-11-25	5.650000	5.900000	5.600000	5.8000	+3.757%	93,876	-20.341%
2025-11-24	5.590000	5.800000	5.590000	5.5900	-3.371%	12,924	-17.349%
2025-11-21	5.690000	5.900000	5.570000	5.7850	+1.849%	24,209	-20.135%
2025-11-20	5.980000	6.155000	5.640000	5.6800	-5.333%	11,388	-18.658%
2025-11-19	5.855000	6.235000	5.760000	6.0000	+0.925%	12,529	-22.997%
2025-11-18	5.544000	5.945000	5.544000	5.9450	+5.783%	16,797	-22.284%
2025-11-17	5.780000	6.067600	5.510000	5.6200	-4.422%	34,546	-17.790%
2025-11-14	7.150000	7.210000	5.510000	5.8800	-13.909%	352,029	-21.425%
2025-11-13	5.400000	6.980000	5.400000	6.8300	+19.615%	134,517	-32.354%
2025-11-12	5.470000	5.820000	5.460000	5.7100	+3.348%	56,073	-19.086%
2025-11-11	5.405000	5.577400	5.405000	5.5250	-3.913%	10,870	-16.376%
2025-11-10	5.650000	5.995800	5.620000	5.7500	+4.545%	16,746	-19.649%
2025-11-07	5.720000	5.720000	5.220000	5.5000	-5.498%	56,932	-15.996%
2025-11-06	5.860000	5.890000	5.730000	5.8200	-3.960%	8,535	-20.615%
2025-11-05	5.530000	6.100000	5.480000	6.0600	+6.503%	24,807	-23.759%
2025-11-04	5.590000	6.000000	5.580000	5.6900	+3.080%	33,134	-18.801%
2025-11-03	5.600000	5.869900	5.500000	5.5200	-10.244%	50,624	-16.301%
2025-10-31	6.990000	7.250000	6.010000	6.1500	-14.345%	159,552	-24.875%
2025-10-30	7.100000	8.099900	6.700000	7.1800	+19.667%	2,400,821	-35.652%
2025-10-29	5.510000	6.500000	5.340000	6.0000	+6.195%	1,221,678	-22.997%
2025-10-28	5.450000	5.680000	5.320800	5.6500	+3.291%	19,726	-18.227%
2025-10-27	5.440000	6.250000	5.429400	5.4700	+1.484%	27,726	-15.536%
2025-10-24	5.230000	5.699900	5.180000	5.3900	-3.058%	13,693	-14.282%
2025-10-23	5.500000	5.580000	5.210000	5.5600	+1.645%	33,795	-16.903%
2025-10-22	5.310000	5.700000	5.260000	5.4700	+4.789%	24,796	-15.536%
2025-10-21	6.104000	6.481400	4.950000	5.2200	-18.438%	90,641	-11.490%
2025-10-20	6.560000	6.960000	6.260000	6.4000	-4.903%	75,191	-27.809%
2025-10-17	6.200000	6.799900	6.100100	6.7300	+2.591%	14,150	-31.349%
2025-10-16	6.600000	6.853400	6.400000	6.5600	-0.152%	68,259	-29.570%
2025-10-15	7.000000	7.035000	6.500000	6.5700	-5.603%	22,360	-29.677%
2025-10-14	7.000000	7.000000	6.760000	6.9600	-0.571%	6,874	-33.618%
2025-10-13	7.200000	7.380000	6.910000	7.0000	+3.093%	11,586	-33.997%
2025-10-10	7.290000	7.400000	6.600100	6.7900	-6.215%	21,510	-31.956%
2025-10-09	7.420000	7.420000	7.210000	7.2400	-2.426%	5,954	-36.185%
2025-10-08	7.960000	7.990000	7.400000	7.4200	-1.852%	15,564	-37.733%
2025-10-07	7.610000	7.750000	7.310000	7.5600	+2.162%	22,107	-38.886%
2025-10-06	8.390000	8.457600	7.250000	7.4000	-11.800%	42,051	-37.565%
2025-10-03	8.110000	8.899000	7.800000	8.3900	+7.564%	75,401	-44.932%
2025-10-02	6.750000	7.950000	6.730000	7.8000	+22.449%	80,807	-40.767%
2025-10-01	6.680000	7.190000	6.370000	6.3700	-4.925%	36,195	-27.469%
2025-09-30	7.000000	7.220000	6.430000	6.7000	-2.332%	56,847	-31.042%
2025-09-29	8.470000	8.800000	6.850100	6.8600	-18.236%	84,010	-32.650%
2025-09-26	10.290000	10.290000	8.000000	8.3900	-19.094%	140,603	-44.932%
2025-09-25	9.810000	11.494700	9.810000	10.3700	-12.489%	121,784	-55.446%
2025-09-24	11.970000	12.399900	10.750000	11.8500	-1.250%	205,042	-61.011%
2025-09-23	9.880000	12.600000	9.090000	12.0000	+17.763%	506,617	-61.498%
2025-09-22	8.250000	13.890000	7.940000	10.1900	+63.040%	12,343,775	-54.659%
2025-09-19	5.115100	6.260000	4.890000	6.2500	+31.579%	5,719,392	-26.077%
2025-09-18	4.660700	4.950000	4.600000	4.7500	-1.452%	22,729	-2.733%
2025-09-17	4.820000	4.830000	4.600000	4.8200	+1.474%	6,041	-4.145%
2025-09-16	4.646600	4.770000	4.646600	4.7500	+3.486%	10,445	-2.733%
2025-09-15	4.770000	4.770000	4.590000	4.5900	-1.502%	2,839	+0.658%
2025-09-12	4.769900	4.770000	4.570000	4.6600	+0.435%	3,118	-0.854%
2025-09-11	4.643900	4.941700	4.550000	4.6398	+0.429%	14,610	-0.422%
2025-09-10	4.750000	4.830000	4.618500	4.6200	-2.941%	24,352	+0.004%
2025-09-09	4.755500	4.892000	4.750500	4.7600	+0.211%	3,623	-2.937%
2025-09-08	4.810000	4.873800	4.750000	4.7500	-1.054%	5,328	-2.733%
2025-09-05	4.880000	4.881300	4.800100	4.8006	-3.292%	4,357	-3.758%
2025-09-04	4.825000	4.964000	4.610600	4.9640	+5.393%	3,726	-6.926%
2025-09-03	4.610000	4.880000	4.500000	4.7100	+2.169%	7,561	-1.907%
2025-09-02	4.250000	4.710000	4.250000	4.6100	+5.492%	6,145	+0.221%
2025-08-29	4.180000	4.460000	4.060000	4.3700	+5.683%	14,124	+5.725%
2025-08-28	4.130000	4.135000	4.130000	4.1350	-2.662%	1,799	+11.734%
2025-08-27	4.118800	4.248100	4.118800	4.2481	+3.360%	5,000	+8.759%
2025-08-26	4.000000	4.361300	4.000000	4.1100	+2.239%	9,924	+12.414%
2025-08-25	4.100000	4.360000	4.020000	4.0200	-3.470%	4,392	+14.930%
2025-08-22	4.030000	4.253200	3.920000	4.1645	+1.080%	10,226	+10.942%
2025-08-21	4.050000	4.180000	3.970000	4.1200	-1.435%	3,835	+12.141%
2025-08-20	4.200000	4.200000	4.000000	4.1800	-3.151%	9,638	+10.531%
2025-08-19	4.450000	4.450000	4.100100	4.3160	-1.009%	9,133	+7.048%
2025-08-18	4.430000	4.480000	4.321800	4.3600	-5.628%	13,138	+5.968%
2025-08-15	4.660000	4.729200	4.540000	4.6200	-1.071%	3,686	+0.004%
2025-08-14	4.494000	4.706500	4.485000	4.6700	+4.706%	3,460	-1.066%
2025-08-13	4.520000	4.700000	4.420000	4.4601	-3.041%	4,766	+3.590%
2025-08-12	4.760000	4.980000	4.479100	4.6000	-4.167%	16,321	+0.439%
2025-08-11	5.010000	5.010000	4.750000	4.8000	-4.192%	5,116	-3.746%
2025-08-08	5.060000	5.165000	5.000000	5.0100	-0.064%	6,132	-7.780%
2025-08-07	5.200000	5.320000	5.000100	5.0132	-3.879%	4,710	-7.839%
2025-08-06	5.490000	5.490000	5.215500	5.2155	+2.065%	3,976	-11.414%
2025-08-05	5.000000	5.295500	4.900000	5.1100	-3.947%	102,515	-9.585%
2025-08-04	4.970000	5.320000	4.970000	5.3200	+6.400%	67,755	-13.154%
2025-08-01	5.242000	5.450000	4.750000	5.0000	-5.123%	147,513	-7.596%
2025-07-31	5.211100	5.450000	5.211100	5.2700	-0.076%	11,164	-12.330%
2025-07-30	5.258100	5.343400	5.210000	5.2740	-2.152%	5,350	-12.397%
2025-07-29	5.356000	5.390000	5.270000	5.3900	-1.642%	1,167	-14.282%
2025-07-28	5.360000	5.500000	5.270000	5.4800	+4.381%	4,391	-15.690%
2025-07-25	5.500000	5.550000	5.150000	5.2500	-1.316%	12,693	-11.996%
2025-07-24	5.260000	5.450000	5.185500	5.3200	+0.949%	12,766	-13.154%
2025-07-23	5.100000	5.440000	5.100000	5.2700	+1.751%	5,848	-12.330%
2025-07-22	5.300000	5.317800	5.100100	5.1793	-2.461%	8,057	-10.795%
2025-07-21	5.440000	5.555900	5.300000	5.3100	-3.455%	4,904	-12.991%
2025-07-18	5.580000	5.820000	5.416000	5.5000	-1.434%	4,786	-15.996%
2025-07-17	5.510000	5.924600	5.510000	5.5800	+1.455%	4,646	-17.201%
2025-07-16	5.550000	5.550000	5.500000	5.5000	0.000%	7,110	-15.996%
2025-07-15	5.610000	5.625100	5.500000	5.5000	-1.961%	4,409	-15.996%
2025-07-14	5.560000	6.000000	5.521300	5.6100	-0.708%	23,346	-17.643%
2025-07-11	5.650000	5.698100	5.580000	5.6500	-1.346%	9,277	-18.227%
2025-07-10	5.610000	5.823100	5.550000	5.7271	+2.087%	24,766	-19.327%
2025-07-09	5.840000	5.840000	5.562000	5.6100	-2.469%	6,835	-17.643%
2025-07-08	5.900000	5.900000	5.620000	5.7520	-4.452%	13,435	-19.677%
2025-07-07	6.015000	6.147300	5.780000	6.0200	-0.660%	8,466	-23.252%
2025-07-03	5.975000	6.080000	5.975000	6.0600	-2.256%	5,926	-23.759%
2025-07-02	6.440000	6.450000	5.500000	6.1999	-3.878%	37,552	-25.479%
2025-07-01	6.743612	6.743612	6.280000	6.4500	-5.259%	6,768	-28.369%
2025-06-30	6.820000	7.392000	6.640000	6.8080	-0.188%	4,230	-32.136%
2025-06-27	6.910000	7.040700	6.820800	6.8208	-1.012%	4,102	-32.263%
2025-06-26	6.930000	7.273400	6.800000	6.8905	-3.764%	9,337	-32.948%
2025-06-25	6.840000	7.455700	6.654500	7.1600	+5.588%	16,963	-35.472%
2025-06-24	6.510000	6.786300	6.510000	6.7811	+3.528%	9,086	-31.867%
2025-06-23	6.700000	6.940000	6.486500	6.5500	-5.869%	3,947	-29.463%
2025-06-20	6.780000	6.980000	6.540000	6.9584	-0.309%	3,115	-33.603%
2025-06-18	6.690000	6.980000	6.514900	6.9800	+4.491%	10,380	-33.808%
2025-06-17	6.700000	6.731800	6.483700	6.6800	-1.183%	4,704	-30.835%
2025-06-16	6.845500	7.030000	6.550600	6.7600	-0.588%	10,150	-31.654%
2025-06-13	7.140000	7.250000	6.370000	6.8000	-6.207%	10,030	-32.056%
2025-06-12	6.740000	7.300000	6.260000	7.2500	+7.407%	20,809	-36.273%
2025-06-11	6.400000	7.458800	6.260000	6.7500	+5.634%	37,173	-31.553%
2025-06-10	5.800000	6.390000	5.740000	6.3900	+10.172%	16,233	-27.696%
2025-06-09	5.380000	6.000000	5.380000	5.8000	+0.346%	11,068	-20.341%
2025-06-06	5.740000	5.800000	5.600000	5.7800	-0.345%	12,936	-20.066%
2025-06-05	5.900000	5.975000	5.790100	5.8000	-2.521%	10,494	-20.341%
2025-06-04	6.700000	6.780000	5.655000	5.9500	-12.242%	55,877	-22.350%
2025-06-03	6.560000	6.790000	6.560000	6.7800	-0.294%	15,638	-31.855%
2025-06-02	6.720000	7.336100	6.320000	6.8000	-13.304%	33,664	-32.056%
2025-05-30	7.500000	8.097000	6.901500	7.8435	+2.529%	25,171	-41.095%
2025-05-29	8.250000	8.310000	7.348500	7.6500	-14.915%	38,037	-39.605%
2025-05-28	9.300000	9.607500	8.311500	8.9910	-0.100%	19,020	-48.613%
2025-05-27	8.959500	9.298500	8.851500	9.0000	+1.678%	3,507	-48.664%
2025-05-23	9.418500	9.418500	8.809500	8.8515	-6.020%	4,758	-47.803%
2025-05-22	8.550000	9.463500	8.311500	9.4185	+8.240%	6,917	-50.945%
2025-05-21	8.737500	9.398200	8.550000	8.7015	-3.317%	8,912	-46.903%
2025-05-20	9.300000	9.598500	9.000000	9.0000	-6.250%	7,541	-48.664%
2025-05-19	9.142500	9.607500	8.850000	9.6000	+3.242%	8,400	-51.873%
2025-05-16	9.150000	9.555000	8.703000	9.2985	+1.656%	8,200	-50.312%
2025-05-15	9.312000	9.675800	9.000000	9.1470	-1.677%	11,551	-49.489%
2025-05-14	9.750000	10.035000	9.300000	9.3030	-4.585%	10,704	-50.336%
2025-05-13	9.600000	10.198500	9.600000	9.7500	+1.563%	5,714	-52.613%
2025-05-12	10.200000	10.545000	9.600000	9.6000	-6.651%	17,386	-51.873%
2025-05-09	10.345500	10.650000	10.050000	10.2840	-0.594%	8,839	-55.074%
2025-05-08	10.425000	10.575000	10.054500	10.3455	+2.087%	7,793	-55.341%
2025-05-07	10.141500	10.362000	10.050000	10.1340	-1.916%	6,986	-54.409%
2025-05-06	10.065000	10.530000	10.065000	10.3320	+1.294%	4,049	-55.283%
2025-05-05	10.116000	10.650000	10.116000	10.2000	-0.947%	4,704	-54.704%
2025-05-02	10.500000	10.800000	10.050000	10.2975	-3.310%	13,888	-55.133%
2025-05-01	9.900000	10.952900	9.900000	10.6500	+6.367%	10,781	-56.618%
2025-04-30	10.050000	10.498500	9.840000	10.0125	-0.418%	8,881	-53.856%
2025-04-29	10.305000	10.690500	9.750000	10.0545	-3.471%	20,683	-54.048%
2025-04-28	11.298000	11.548500	9.900000	10.4160	-8.608%	28,640	-55.643%
2025-04-25	11.625000	11.664000	11.100000	11.3970	-2.314%	23,657	-59.461%
2025-04-24	10.362000	11.698500	10.050000	11.6670	+14.517%	43,374	-60.399%
2025-04-23	10.216500	10.725000	10.188000	10.1880	-2.971%	15,489	-54.651%
2025-04-22	10.659000	10.754200	10.050000	10.5000	-4.450%	22,620	-55.998%
2025-04-21	10.488000	11.547000	9.795000	10.9890	-3.605%	39,983	-57.956%
2025-04-17	10.104000	11.961000	9.954000	11.4000	+5.997%	52,943	-59.472%
2025-04-16	12.934500	12.934500	10.500000	10.7550	-22.595%	169,675	-57.041%
2025-04-15	13.945500	16.350000	11.622000	13.8945	+42.508%	5,068,337	-66.748%
2025-04-14	8.400000	11.400000	8.400000	9.7500	+22.260%	577,754	-52.613%
2025-04-11	8.715000	9.223500	7.963500	7.9748	-9.041%	9,543	-42.065%
2025-04-10	9.360000	9.448500	8.701500	8.7675	-4.165%	5,968	-47.303%
2025-04-09	8.850000	9.600000	8.703000	9.1485	-3.175%	11,761	-49.498%
2025-04-08	9.369000	9.748500	9.000000	9.4485	+3.178%	6,205	-51.101%
2025-04-07	9.480000	9.750000	9.000000	9.1575	-10.194%	10,250	-49.547%
2025-04-04	10.050000	10.570500	9.750000	10.1970	-8.518%	21,846	-54.691%
2025-04-03	10.050000	11.820000	9.975000	11.1465	+4.662%	41,138	-58.550%

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

ARBB
ARB IOT Group Limited
stock NASDAQ