Dark

ARBB
ARB IOT Group Limited
stock NASDAQ

At Close

Jul 29, 2026 3:59:11 PM EDT

4.10USD+0.737%(+0.03)2,496

3.50Bid 5.16Ask 1.66Spread

Pre-market

Jul 29, 2026 9:21:30 AM EDT

4.08USD+0.246%(+0.01)394

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	4.070000	4.130000	4.000000	4.0792	+0.226%	6,146	0.000%
2026-07-28	4.010000	4.100000	4.000000	4.0700	+1.750%	4,463	+0.226%
2026-07-27	4.033600	4.033600	4.000000	4.0000	-4.077%	2,310	+1.980%
2026-07-24	4.100000	4.180000	4.100000	4.1700	-0.098%	1,169	-2.177%
2026-07-23	4.250000	4.250000	4.174100	4.1741	-3.933%	2,068	-2.274%
2026-07-22	4.249100	4.345000	4.210000	4.3450	+2.719%	2,093	-6.117%
2026-07-21	4.240000	4.480000	4.230000	4.2300	-2.759%	3,994	-3.565%
2026-07-17	4.350000	4.350000	4.350000	4.3500	-1.024%	885	-6.225%
2026-07-16	4.350000	4.395000	4.323100	4.3950	-0.002%	1,822	-7.185%
2026-07-15	4.490000	4.490000	4.395100	4.3951	-2.114%	1,004	-7.188%
2026-07-14	4.318100	4.620000	4.318100	4.4900	+6.398%	1,682	-9.149%
2026-07-13	4.520000	4.680000	4.220000	4.2200	-6.222%	3,636	-3.336%
2026-07-10	4.370000	4.500000	4.330000	4.5000	-0.111%	857	-9.351%
2026-07-09	4.280000	4.505000	4.280000	4.5050	+6.000%	714	-9.452%
2026-07-08	4.673600	4.680000	4.250000	4.2500	-11.538%	6,646	-4.019%
2026-07-07	4.690000	4.804300	4.400000	4.8043	-0.942%	9,509	-15.093%
2026-07-06	4.410000	4.850000	4.400000	4.8500	+5.435%	1,940	-15.893%
2026-07-02	4.830000	4.849900	4.550000	4.6000	-3.564%	2,781	-11.322%
2026-06-30	4.780000	4.820000	4.620000	4.7700	-3.636%	2,089	-14.482%
2026-06-29	4.750000	4.950000	4.520000	4.9500	+4.211%	2,180	-17.592%
2026-06-26	4.750000	4.750000	4.750000	4.7500	+3.712%	289	-14.122%
2026-06-25	4.654000	4.830000	4.520000	4.5800	-2.449%	4,371	-10.934%
2026-06-24	4.680000	4.830000	4.600000	4.6950	+1.844%	2,811	-13.116%
2026-06-23	4.720000	4.800000	4.610000	4.6100	-5.687%	1,397	-11.514%
2026-06-22	4.668000	4.888000	4.668000	4.8880	+2.474%	1,795	-16.547%
2026-06-18	4.680000	5.050000	4.680000	4.7700	-2.851%	8,308	-14.482%
2026-06-17	5.090000	5.180000	4.900000	4.9100	-6.476%	7,863	-16.921%
2026-06-16	5.575000	5.590000	5.150000	5.2500	-6.250%	8,166	-22.301%
2026-06-15	5.380000	5.860000	5.380000	5.6000	+0.358%	949	-27.157%
2026-06-12	5.630100	5.960000	5.150000	5.5800	-2.448%	15,335	-26.896%
2026-06-11	5.980000	5.980000	5.535000	5.7200	-1.209%	12,050	-28.685%
2026-06-10	5.850000	5.850000	5.360000	5.7900	+2.207%	2,529	-29.547%
2026-06-09	5.600000	5.665000	5.360000	5.6650	+5.297%	5,671	-27.993%
2026-06-08	5.470000	5.470000	5.380000	5.3800	-4.100%	2,653	-24.178%
2026-06-05	5.360000	5.610000	5.360000	5.6100	+4.256%	12,714	-27.287%
2026-06-04	5.370000	5.500000	5.360000	5.3810	+0.205%	13,749	-24.193%
2026-06-03	5.180000	5.500000	5.180000	5.3700	+3.668%	20,735	-24.037%
2026-06-02	5.130000	5.200000	5.130000	5.1800	0.000%	5,896	-21.251%
2026-06-01	5.220000	5.227900	5.010000	5.1800	+0.388%	5,822	-21.251%
2026-05-29	5.150000	5.160000	5.000000	5.1600	+0.194%	10,977	-20.946%
2026-05-28	4.990000	5.300000	4.955000	5.1500	+2.183%	34,096	-20.792%
2026-05-27	4.760000	5.070000	4.760000	5.0400	+4.348%	5,355	-19.063%
2026-05-26	4.600000	4.830000	4.599600	4.8300	+4.772%	13,809	-15.545%
2026-05-22	4.700000	4.750000	4.550000	4.6100	-0.860%	5,554	-11.514%
2026-05-21	4.500000	4.650000	4.500000	4.6500	+1.087%	4,178	-12.275%
2026-05-20	4.495000	4.600000	4.405000	4.6000	+2.450%	6,718	-11.322%
2026-05-19	4.590000	4.650000	4.410000	4.4900	-3.854%	5,251	-9.149%
2026-05-18	4.500000	4.700000	4.500000	4.6700	+0.215%	5,779	-12.651%
2026-05-15	4.730000	4.815000	4.555400	4.6600	-4.703%	7,035	-12.464%
2026-05-14	4.620000	5.050000	4.620000	4.8900	+0.411%	17,506	-16.581%
2026-05-13	4.690000	4.890000	4.583700	4.8700	+3.838%	10,686	-16.238%
2026-05-12	4.440000	4.690000	4.320100	4.6900	+5.631%	15,578	-13.023%
2026-05-11	4.430000	4.710000	4.300000	4.4400	-1.770%	14,050	-8.126%
2026-05-08	4.360000	4.700000	4.320000	4.5200	-2.165%	15,785	-9.752%
2026-05-07	4.660000	4.840000	4.400000	4.6200	-5.133%	32,337	-11.706%
2026-05-06	5.460000	5.460000	4.550000	4.8700	-10.969%	93,945	-16.238%
2026-05-05	5.470000	5.566500	4.930000	5.4700	-4.870%	1,751,019	-25.426%
2026-05-04	4.720000	6.300000	4.720000	5.7500	+23.656%	219,356	-29.057%
2026-05-01	4.650000	4.650000	4.650000	4.6500	+1.087%	283	-12.275%
2026-04-30	4.330000	4.600000	4.330000	4.6000	+6.236%	3,598	-11.322%
2026-04-29	4.470000	4.470000	4.020000	4.3300	-3.348%	5,134	-5.792%
2026-04-28	4.470000	4.480000	4.470000	4.4800	-5.285%	1,436	-8.946%
2026-04-27	4.700000	4.735000	4.700000	4.7300	-0.093%	1,701	-13.759%
2026-04-24	4.630000	4.749900	4.359400	4.7344	-0.328%	1,328	-13.839%
2026-04-23	5.100000	5.100000	4.500000	4.7500	-4.810%	7,146	-14.122%
2026-04-22	4.800000	4.993700	4.727800	4.9900	+11.379%	3,171	-18.253%
2026-04-21	4.405000	4.500000	4.320000	4.4802	+3.949%	3,841	-8.950%
2026-04-20	4.000000	4.350900	4.000000	4.3100	+4.612%	4,551	-5.355%
2026-04-17	4.150000	4.500000	4.120000	4.1200	+0.243%	1,776	-0.990%
2026-04-16	3.950000	4.300000	3.950000	4.1100	-1.909%	3,165	-0.749%
2026-04-15	3.710000	4.230000	3.710000	4.1900	+1.699%	5,082	-2.644%
2026-04-14	4.010000	4.250000	3.960000	4.1200	+9.867%	10,720	-0.990%
2026-04-13	3.750000	3.750000	3.750000	3.7500	-4.580%	204	+8.779%
2026-04-10	3.820000	4.090000	3.810000	3.9300	-2.239%	4,233	+3.796%
2026-04-09	4.170000	4.170000	4.020000	4.0200	-1.471%	3,461	+1.473%
2026-04-08	4.060000	4.170000	4.060000	4.0800	+0.493%	1,247	-0.020%
2026-04-07	4.120000	4.120000	4.000000	4.0600	+3.836%	2,267	+0.473%
2026-04-06	4.010000	4.110000	3.910000	3.9100	-8.645%	6,848	+4.327%
2026-04-02	4.250000	4.280000	4.250000	4.2800	+6.731%	694	-4.692%
2026-04-01	3.850100	4.440000	3.850100	4.0101	-3.835%	5,655	+1.723%
2026-03-31	4.150000	4.290000	4.040000	4.1700	-2.910%	3,733	-2.177%
2026-03-30	3.810000	4.500000	3.800000	4.2950	-0.116%	7,344	-5.024%
2026-03-27	4.010000	4.300000	4.000000	4.3000	+2.871%	3,974	-5.135%
2026-03-26	4.200000	4.300100	4.180000	4.1800	-4.732%	6,204	-2.411%
2026-03-25	4.221600	4.387600	4.221600	4.3876	+4.467%	1,566	-7.029%
2026-03-24	4.425100	4.490000	4.200000	4.2000	-4.762%	5,291	-2.876%
2026-03-23	4.710000	4.710000	4.300000	4.4100	-14.618%	12,272	-7.501%
2026-03-20	4.500000	5.510000	4.500000	5.1650	+21.244%	34,478	-21.022%
2026-03-19	4.400000	4.400000	4.200000	4.2600	-0.699%	6,758	-4.244%
2026-03-18	4.424000	4.660000	4.250000	4.2900	-4.241%	4,852	-4.914%
2026-03-17	4.650000	4.730000	4.480000	4.4800	+0.224%	5,322	-8.946%
2026-03-16	4.500000	4.840000	4.200000	4.4700	-4.894%	4,032	-8.743%
2026-03-13	4.837000	4.837000	4.700000	4.7000	-5.400%	2,386	-13.209%
2026-03-12	4.980000	4.980000	4.890000	4.9683	-1.030%	2,121	-17.895%
2026-03-11	5.340000	5.340000	5.000000	5.0200	+1.414%	1,318	-18.741%
2026-03-10	5.330000	5.330000	4.950000	4.9500	-6.250%	2,653	-17.592%
2026-03-09	4.890000	5.299900	4.890000	5.2800	+11.862%	5,142	-22.742%
2026-03-06	4.900000	4.900000	4.720100	4.7201	-4.837%	2,982	-13.578%
2026-03-05	4.900000	4.970000	4.900000	4.9600	+2.905%	664	-17.758%
2026-03-04	4.748000	4.820000	4.640100	4.8200	+0.417%	1,425	-15.369%
2026-03-03	4.799900	4.800000	4.780000	4.8000	0.000%	2,751	-15.017%
2026-03-02	4.700000	4.820000	4.700000	4.8000	+3.448%	2,682	-15.017%
2026-02-27	4.829900	4.829900	4.620000	4.6400	-0.642%	2,417	-12.086%
2026-02-26	4.700000	4.700000	4.600000	4.6700	-2.301%	1,471	-12.651%
2026-02-25	4.630000	4.840000	4.630000	4.7800	+2.355%	1,980	-14.661%
2026-02-24	4.650000	4.900000	4.650000	4.6700	+0.430%	4,513	-12.651%
2026-02-23	4.720000	4.750000	4.640000	4.6500	-4.713%	6,156	-12.275%
2026-02-19	4.850000	5.000000	4.800000	4.8800	-2.249%	3,502	-16.410%
2026-02-18	4.810353	4.992300	4.810353	4.9923	+0.046%	2,689	-18.290%
2026-02-17	5.140000	5.230000	4.800000	4.9900	-4.862%	7,506	-18.253%
2026-02-13	5.330000	5.358500	5.235000	5.2450	-2.870%	8,554	-22.227%
2026-02-12	5.480000	5.600000	5.400000	5.4000	-1.280%	4,042	-24.459%
2026-02-11	5.400600	5.640000	5.400600	5.4700	-2.669%	3,302	-25.426%
2026-02-10	5.480000	5.680000	5.380000	5.6200	+0.357%	2,620	-27.416%
2026-02-09	5.405000	5.600000	5.400000	5.6000	+0.901%	8,517	-27.157%
2026-02-06	5.500000	5.600000	5.310100	5.5500	+4.717%	3,095	-26.501%
2026-02-05	5.700000	5.750000	5.240000	5.3000	-8.146%	24,610	-23.034%
2026-02-04	5.760000	5.838300	5.760000	5.7700	+0.174%	14,855	-29.303%
2026-02-03	5.810000	5.920000	5.720000	5.7600	-0.861%	7,144	-29.181%
2026-02-02	5.760000	5.990000	5.760000	5.8100	0.000%	7,765	-29.790%
2026-01-30	6.150000	6.150000	5.750000	5.8100	-3.328%	33,032	-29.790%
2026-01-29	7.260000	7.340000	5.810000	6.0100	-14.881%	138,667	-32.126%
2026-01-28	5.920500	7.090000	5.920500	7.0607	+21.946%	189,903	-42.227%
2026-01-27	5.827900	5.898000	5.790000	5.7900	-0.698%	8,545	-29.547%
2026-01-26	5.770000	5.900000	5.770000	5.8307	+0.529%	5,279	-30.039%
2026-01-23	5.850100	6.030000	5.652200	5.8000	-2.929%	11,508	-29.669%
2026-01-22	5.920000	6.050000	5.910000	5.9750	+1.271%	6,283	-31.729%
2026-01-21	5.990000	5.990000	5.900000	5.9000	-0.556%	3,678	-30.861%
2026-01-20	6.000000	6.000000	5.760000	5.9330	-2.631%	10,151	-31.246%
2026-01-16	6.000000	6.150000	5.767800	6.0933	+2.237%	16,713	-33.054%
2026-01-15	5.930000	6.194300	5.850000	5.9600	-2.295%	29,312	-31.557%
2026-01-14	5.925000	6.205000	5.800000	6.1000	+3.325%	13,446	-33.128%
2026-01-13	5.860000	5.960000	5.850000	5.9037	+0.403%	7,394	-30.904%
2026-01-12	5.740000	5.880000	5.740000	5.8800	-0.339%	14,755	-30.626%
2026-01-09	5.810000	5.900000	5.710000	5.9000	+1.549%	9,401	-30.861%
2026-01-08	5.910000	5.910000	5.710000	5.8100	-0.343%	7,055	-29.790%
2026-01-07	5.840000	5.940000	5.661600	5.8300	-1.019%	12,963	-30.031%
2026-01-06	5.800000	5.890000	5.640000	5.8900	-0.675%	32,885	-30.744%
2026-01-05	5.700000	5.950000	5.610000	5.9300	+2.773%	11,862	-31.211%
2026-01-02	5.600000	5.850000	5.600000	5.7700	-0.173%	13,901	-29.303%
2025-12-31	5.860000	5.960000	5.620000	5.7800	-1.365%	12,181	-29.426%
2025-12-30	5.630000	5.870000	5.600000	5.8600	+0.342%	11,251	-30.389%
2025-12-29	5.820000	5.886700	5.600000	5.8400	0.000%	9,777	-30.151%
2025-12-26	5.815000	5.890000	5.500000	5.8400	-2.341%	230,324	-30.151%
2025-12-24	5.920000	5.980000	5.700000	5.9800	+1.014%	21,517	-31.786%
2025-12-23	5.900000	6.035000	5.814500	5.9200	-3.110%	20,331	-31.095%
2025-12-22	6.140000	6.788500	5.950000	6.1100	-9.615%	47,758	-33.237%
2025-12-19	5.670000	7.319200	5.670000	6.7600	+17.565%	168,422	-39.657%
2025-12-18	5.700000	5.975700	5.549271	5.7500	0.000%	27,636	-29.057%
2025-12-17	5.750000	6.105000	5.690000	5.7500	0.000%	68,585	-29.057%
2025-12-16	6.450000	6.828000	5.700000	5.7500	-17.266%	163,230	-29.057%
2025-12-15	8.290000	10.670000	5.140000	6.9500	-4.006%	2,472,674	-41.306%
2025-12-12	6.070000	7.400000	5.850000	7.2400	+24.185%	195,646	-43.657%
2025-12-11	6.090000	6.100000	5.690000	5.8300	-4.426%	11,802	-30.031%
2025-12-10	6.080000	6.100000	5.990000	6.1000	+0.494%	9,696	-33.128%
2025-12-09	6.180000	6.250000	6.010000	6.0700	-1.461%	17,479	-32.797%
2025-12-08	6.100000	6.250000	5.936600	6.1600	+2.326%	34,655	-33.779%
2025-12-05	6.340000	6.443800	6.020000	6.0200	-8.788%	10,264	-32.239%
2025-12-04	6.970000	6.970000	6.110000	6.6000	-7.433%	15,507	-38.194%
2025-12-03	5.810100	7.150000	5.810100	7.1300	+20.034%	42,005	-42.788%
2025-12-02	5.600000	5.940000	5.600000	5.9400	+4.028%	35,165	-31.327%
2025-12-01	5.740000	5.830000	5.696500	5.7100	-2.058%	5,752	-28.560%
2025-11-28	5.600000	5.900000	5.600000	5.8300	+3.552%	6,972	-30.031%
2025-11-26	5.576600	5.857500	5.576600	5.6300	-2.931%	20,699	-27.545%
2025-11-25	5.650000	5.900000	5.600000	5.8000	+3.757%	93,876	-29.669%
2025-11-24	5.590000	5.800000	5.590000	5.5900	-3.371%	12,924	-27.027%
2025-11-21	5.690000	5.900000	5.570000	5.7850	+1.849%	24,209	-29.487%
2025-11-20	5.980000	6.155000	5.640000	5.6800	-5.333%	11,388	-28.183%
2025-11-19	5.855000	6.235000	5.760000	6.0000	+0.925%	12,529	-32.013%
2025-11-18	5.544000	5.945000	5.544000	5.9450	+5.783%	16,797	-31.384%
2025-11-17	5.780000	6.067600	5.510000	5.6200	-4.422%	34,546	-27.416%
2025-11-14	7.150000	7.210000	5.510000	5.8800	-13.909%	352,029	-30.626%
2025-11-13	5.400000	6.980000	5.400000	6.8300	+19.615%	134,517	-40.275%
2025-11-12	5.470000	5.820000	5.460000	5.7100	+3.348%	56,073	-28.560%
2025-11-11	5.405000	5.577400	5.405000	5.5250	-3.913%	10,870	-26.168%
2025-11-10	5.650000	5.995800	5.620000	5.7500	+4.545%	16,746	-29.057%
2025-11-07	5.720000	5.720000	5.220000	5.5000	-5.498%	56,932	-25.833%
2025-11-06	5.860000	5.890000	5.730000	5.8200	-3.960%	8,535	-29.911%
2025-11-05	5.530000	6.100000	5.480000	6.0600	+6.503%	24,807	-32.686%
2025-11-04	5.590000	6.000000	5.580000	5.6900	+3.080%	33,134	-28.309%
2025-11-03	5.600000	5.869900	5.500000	5.5200	-10.244%	50,624	-26.101%
2025-10-31	6.990000	7.250000	6.010000	6.1500	-14.345%	159,552	-33.672%
2025-10-30	7.100000	8.099900	6.700000	7.1800	+19.667%	2,400,821	-43.187%
2025-10-29	5.510000	6.500000	5.340000	6.0000	+6.195%	1,221,678	-32.013%
2025-10-28	5.450000	5.680000	5.320800	5.6500	+3.291%	19,726	-27.802%
2025-10-27	5.440000	6.250000	5.429400	5.4700	+1.484%	27,726	-25.426%
2025-10-24	5.230000	5.699900	5.180000	5.3900	-3.058%	13,693	-24.319%
2025-10-23	5.500000	5.580000	5.210000	5.5600	+1.645%	33,795	-26.633%
2025-10-22	5.310000	5.700000	5.260000	5.4700	+4.789%	24,796	-25.426%
2025-10-21	6.104000	6.481400	4.950000	5.2200	-18.438%	90,641	-21.854%
2025-10-20	6.560000	6.960000	6.260000	6.4000	-4.903%	75,191	-36.263%
2025-10-17	6.200000	6.799900	6.100100	6.7300	+2.591%	14,150	-39.388%
2025-10-16	6.600000	6.853400	6.400000	6.5600	-0.152%	68,259	-37.817%
2025-10-15	7.000000	7.035000	6.500000	6.5700	-5.603%	22,360	-37.912%
2025-10-14	7.000000	7.000000	6.760000	6.9600	-0.571%	6,874	-41.391%
2025-10-13	7.200000	7.380000	6.910000	7.0000	+3.093%	11,586	-41.726%
2025-10-10	7.290000	7.400000	6.600100	6.7900	-6.215%	21,510	-39.923%
2025-10-09	7.420000	7.420000	7.210000	7.2400	-2.426%	5,954	-43.657%
2025-10-08	7.960000	7.990000	7.400000	7.4200	-1.852%	15,564	-45.024%
2025-10-07	7.610000	7.750000	7.310000	7.5600	+2.162%	22,107	-46.042%
2025-10-06	8.390000	8.457600	7.250000	7.4000	-11.800%	42,051	-44.876%
2025-10-03	8.110000	8.899000	7.800000	8.3900	+7.564%	75,401	-51.380%
2025-10-02	6.750000	7.950000	6.730000	7.8000	+22.449%	80,807	-47.703%
2025-10-01	6.680000	7.190000	6.370000	6.3700	-4.925%	36,195	-35.962%
2025-09-30	7.000000	7.220000	6.430000	6.7000	-2.332%	56,847	-39.116%
2025-09-29	8.470000	8.800000	6.850100	6.8600	-18.236%	84,010	-40.536%
2025-09-26	10.290000	10.290000	8.000000	8.3900	-19.094%	140,603	-51.380%
2025-09-25	9.810000	11.494700	9.810000	10.3700	-12.489%	121,784	-60.663%
2025-09-24	11.970000	12.399900	10.750000	11.8500	-1.250%	205,042	-65.576%
2025-09-23	9.880000	12.600000	9.090000	12.0000	+17.763%	506,617	-66.007%
2025-09-22	8.250000	13.890000	7.940000	10.1900	+63.040%	12,343,775	-59.969%
2025-09-19	5.115100	6.260000	4.890000	6.2500	+31.579%	5,719,392	-34.733%
2025-09-18	4.660700	4.950000	4.600000	4.7500	-1.452%	22,729	-14.122%
2025-09-17	4.820000	4.830000	4.600000	4.8200	+1.474%	6,041	-15.369%
2025-09-16	4.646600	4.770000	4.646600	4.7500	+3.486%	10,445	-14.122%
2025-09-15	4.770000	4.770000	4.590000	4.5900	-1.502%	2,839	-11.129%
2025-09-12	4.769900	4.770000	4.570000	4.6600	+0.435%	3,118	-12.464%
2025-09-11	4.643900	4.941700	4.550000	4.6398	+0.429%	14,610	-12.082%
2025-09-10	4.750000	4.830000	4.618500	4.6200	-2.941%	24,352	-11.706%
2025-09-09	4.755500	4.892000	4.750500	4.7600	+0.211%	3,623	-14.303%
2025-09-08	4.810000	4.873800	4.750000	4.7500	-1.054%	5,328	-14.122%
2025-09-05	4.880000	4.881300	4.800100	4.8006	-3.292%	4,357	-15.027%
2025-09-04	4.825000	4.964000	4.610600	4.9640	+5.393%	3,726	-17.824%
2025-09-03	4.610000	4.880000	4.500000	4.7100	+2.169%	7,561	-13.393%
2025-09-02	4.250000	4.710000	4.250000	4.6100	+5.492%	6,145	-11.514%
2025-08-29	4.180000	4.460000	4.060000	4.3700	+5.683%	14,124	-6.654%
2025-08-28	4.130000	4.135000	4.130000	4.1350	-2.662%	1,799	-1.349%
2025-08-27	4.118800	4.248100	4.118800	4.2481	+3.360%	5,000	-3.976%
2025-08-26	4.000000	4.361300	4.000000	4.1100	+2.239%	9,924	-0.749%
2025-08-25	4.100000	4.360000	4.020000	4.0200	-3.470%	4,392	+1.473%
2025-08-22	4.030000	4.253200	3.920000	4.1645	+1.080%	10,226	-2.048%
2025-08-21	4.050000	4.180000	3.970000	4.1200	-1.435%	3,835	-0.990%
2025-08-20	4.200000	4.200000	4.000000	4.1800	-3.151%	9,638	-2.411%
2025-08-19	4.450000	4.450000	4.100100	4.3160	-1.009%	9,133	-5.487%
2025-08-18	4.430000	4.480000	4.321800	4.3600	-5.628%	13,138	-6.440%
2025-08-15	4.660000	4.729200	4.540000	4.6200	-1.071%	3,686	-11.706%
2025-08-14	4.494000	4.706500	4.485000	4.6700	+4.706%	3,460	-12.651%
2025-08-13	4.520000	4.700000	4.420000	4.4601	-3.041%	4,766	-8.540%
2025-08-12	4.760000	4.980000	4.479100	4.6000	-4.167%	16,321	-11.322%
2025-08-11	5.010000	5.010000	4.750000	4.8000	-4.192%	5,116	-15.017%
2025-08-08	5.060000	5.165000	5.000000	5.0100	-0.064%	6,132	-18.579%
2025-08-07	5.200000	5.320000	5.000100	5.0132	-3.879%	4,710	-18.631%
2025-08-06	5.490000	5.490000	5.215500	5.2155	+2.065%	3,976	-21.787%
2025-08-05	5.000000	5.295500	4.900000	5.1100	-3.947%	102,515	-20.172%
2025-08-04	4.970000	5.320000	4.970000	5.3200	+6.400%	67,755	-23.323%
2025-08-01	5.242000	5.450000	4.750000	5.0000	-5.123%	147,513	-18.416%
2025-07-31	5.211100	5.450000	5.211100	5.2700	-0.076%	11,164	-22.596%
2025-07-30	5.258100	5.343400	5.210000	5.2740	-2.152%	5,350	-22.655%
2025-07-29	5.356000	5.390000	5.270000	5.3900	-1.642%	1,167	-24.319%
2025-07-28	5.360000	5.500000	5.270000	5.4800	+4.381%	4,391	-25.562%
2025-07-25	5.500000	5.550000	5.150000	5.2500	-1.316%	12,693	-22.301%
2025-07-24	5.260000	5.450000	5.185500	5.3200	+0.949%	12,766	-23.323%
2025-07-23	5.100000	5.440000	5.100000	5.2700	+1.751%	5,848	-22.596%
2025-07-22	5.300000	5.317800	5.100100	5.1793	-2.461%	8,057	-21.240%
2025-07-21	5.440000	5.555900	5.300000	5.3100	-3.455%	4,904	-23.179%
2025-07-18	5.580000	5.820000	5.416000	5.5000	-1.434%	4,786	-25.833%
2025-07-17	5.510000	5.924600	5.510000	5.5800	+1.455%	4,646	-26.896%
2025-07-16	5.550000	5.550000	5.500000	5.5000	0.000%	7,110	-25.833%
2025-07-15	5.610000	5.625100	5.500000	5.5000	-1.961%	4,409	-25.833%
2025-07-14	5.560000	6.000000	5.521300	5.6100	-0.708%	23,346	-27.287%
2025-07-11	5.650000	5.698100	5.580000	5.6500	-1.346%	9,277	-27.802%
2025-07-10	5.610000	5.823100	5.550000	5.7271	+2.087%	24,766	-28.774%
2025-07-09	5.840000	5.840000	5.562000	5.6100	-2.469%	6,835	-27.287%
2025-07-08	5.900000	5.900000	5.620000	5.7520	-4.452%	13,435	-29.082%
2025-07-07	6.015000	6.147300	5.780000	6.0200	-0.660%	8,466	-32.239%
2025-07-03	5.975000	6.080000	5.975000	6.0600	-2.256%	5,926	-32.686%
2025-07-02	6.440000	6.450000	5.500000	6.1999	-3.878%	37,552	-34.205%
2025-07-01	6.743612	6.743612	6.280000	6.4500	-5.259%	6,768	-36.757%
2025-06-30	6.820000	7.392000	6.640000	6.8080	-0.188%	4,230	-40.082%
2025-06-27	6.910000	7.040700	6.820800	6.8208	-1.012%	4,102	-40.195%
2025-06-26	6.930000	7.273400	6.800000	6.8905	-3.764%	9,337	-40.800%
2025-06-25	6.840000	7.455700	6.654500	7.1600	+5.588%	16,963	-43.028%
2025-06-24	6.510000	6.786300	6.510000	6.7811	+3.528%	9,086	-39.845%
2025-06-23	6.700000	6.940000	6.486500	6.5500	-5.869%	3,947	-37.722%
2025-06-20	6.780000	6.980000	6.540000	6.9584	-0.309%	3,115	-41.377%
2025-06-18	6.690000	6.980000	6.514900	6.9800	+4.491%	10,380	-41.559%
2025-06-17	6.700000	6.731800	6.483700	6.6800	-1.183%	4,704	-38.934%
2025-06-16	6.845500	7.030000	6.550600	6.7600	-0.588%	10,150	-39.657%
2025-06-13	7.140000	7.250000	6.370000	6.8000	-6.207%	10,030	-40.012%
2025-06-12	6.740000	7.300000	6.260000	7.2500	+7.407%	20,809	-43.735%
2025-06-11	6.400000	7.458800	6.260000	6.7500	+5.634%	37,173	-39.567%
2025-06-10	5.800000	6.390000	5.740000	6.3900	+10.172%	16,233	-36.163%
2025-06-09	5.380000	6.000000	5.380000	5.8000	+0.346%	11,068	-29.669%
2025-06-06	5.740000	5.800000	5.600000	5.7800	-0.345%	12,936	-29.426%
2025-06-05	5.900000	5.975000	5.790100	5.8000	-2.521%	10,494	-29.669%
2025-06-04	6.700000	6.780000	5.655000	5.9500	-12.242%	55,877	-31.442%
2025-06-03	6.560000	6.790000	6.560000	6.7800	-0.294%	15,638	-39.835%
2025-06-02	6.720000	7.336100	6.320000	6.8000	-13.304%	33,664	-40.012%
2025-05-30	7.500000	8.097000	6.901500	7.8435	+2.529%	25,171	-47.993%
2025-05-29	8.250000	8.310000	7.348500	7.6500	-14.915%	38,037	-46.677%
2025-05-28	9.300000	9.607500	8.311500	8.9910	-0.100%	19,020	-54.630%
2025-05-27	8.959500	9.298500	8.851500	9.0000	+1.678%	3,507	-54.676%
2025-05-23	9.418500	9.418500	8.809500	8.8515	-6.020%	4,758	-53.915%
2025-05-22	8.550000	9.463500	8.311500	9.4185	+8.240%	6,917	-56.689%
2025-05-21	8.737500	9.398200	8.550000	8.7015	-3.317%	8,912	-53.121%
2025-05-20	9.300000	9.598500	9.000000	9.0000	-6.250%	7,541	-54.676%
2025-05-19	9.142500	9.607500	8.850000	9.6000	+3.242%	8,400	-57.508%
2025-05-16	9.150000	9.555000	8.703000	9.2985	+1.656%	8,200	-56.131%
2025-05-15	9.312000	9.675800	9.000000	9.1470	-1.677%	11,551	-55.404%
2025-05-14	9.750000	10.035000	9.300000	9.3030	-4.585%	10,704	-56.152%
2025-05-13	9.600000	10.198500	9.600000	9.7500	+1.563%	5,714	-58.162%
2025-05-12	10.200000	10.545000	9.600000	9.6000	-6.651%	17,386	-57.508%
2025-05-09	10.345500	10.650000	10.050000	10.2840	-0.594%	8,839	-60.335%
2025-05-08	10.425000	10.575000	10.054500	10.3455	+2.087%	7,793	-60.570%
2025-05-07	10.141500	10.362000	10.050000	10.1340	-1.916%	6,986	-59.747%
2025-05-06	10.065000	10.530000	10.065000	10.3320	+1.294%	4,049	-60.519%
2025-05-05	10.116000	10.650000	10.116000	10.2000	-0.947%	4,704	-60.008%
2025-05-02	10.500000	10.800000	10.050000	10.2975	-3.310%	13,888	-60.387%
2025-05-01	9.900000	10.952900	9.900000	10.6500	+6.367%	10,781	-61.698%
2025-04-30	10.050000	10.498500	9.840000	10.0125	-0.418%	8,881	-59.259%
2025-04-29	10.305000	10.690500	9.750000	10.0545	-3.471%	20,683	-59.429%
2025-04-28	11.298000	11.548500	9.900000	10.4160	-8.608%	28,640	-60.837%
2025-04-25	11.625000	11.664000	11.100000	11.3970	-2.314%	23,657	-64.208%
2025-04-24	10.362000	11.698500	10.050000	11.6670	+14.517%	43,374	-65.036%
2025-04-23	10.216500	10.725000	10.188000	10.1880	-2.971%	15,489	-59.961%
2025-04-22	10.659000	10.754200	10.050000	10.5000	-4.450%	22,620	-61.150%
2025-04-21	10.488000	11.547000	9.795000	10.9890	-3.605%	39,983	-62.879%
2025-04-17	10.104000	11.961000	9.954000	11.4000	+5.997%	52,943	-64.218%
2025-04-16	12.934500	12.934500	10.500000	10.7550	-22.595%	169,675	-62.072%
2025-04-15	13.945500	16.350000	11.622000	13.8945	+42.508%	5,068,337	-70.642%
2025-04-14	8.400000	11.400000	8.400000	9.7500	+22.260%	577,754	-58.162%
2025-04-11	8.715000	9.223500	7.963500	7.9748	-9.041%	9,543	-48.849%
2025-04-10	9.360000	9.448500	8.701500	8.7675	-4.165%	5,968	-53.474%
2025-04-09	8.850000	9.600000	8.703000	9.1485	-3.175%	11,761	-55.411%
2025-04-08	9.369000	9.748500	9.000000	9.4485	+3.178%	6,205	-56.827%
2025-04-07	9.480000	9.750000	9.000000	9.1575	-10.194%	10,250	-55.455%
2025-04-04	10.050000	10.570500	9.750000	10.1970	-8.518%	21,846	-59.996%
2025-04-03	10.050000	11.820000	9.975000	11.1465	+4.662%	41,138	-63.404%
2025-04-02	10.200000	10.650000	10.200000	10.6500	+0.007%	7,139	-61.698%
2025-04-01	10.189500	10.800000	9.975000	10.6493	+1.378%	9,650	-61.695%
2025-03-31	10.950000	10.950000	9.759000	10.5045	-8.922%	30,540	-61.167%
2025-03-28	11.250000	12.450000	10.651500	11.5335	+10.000%	143,627	-64.632%
2025-03-27	10.020000	10.500000	9.600000	10.4850	+2.946%	438,150	-61.095%
2025-03-26	10.125000	10.200000	9.589500	10.1850	-1.394%	11,523	-59.949%
2025-03-25	10.621500	10.798500	9.870000	10.3290	-5.671%	33,796	-60.507%
2025-03-24	12.150000	12.588000	10.950000	10.9500	-13.095%	26,514	-62.747%
2025-03-21	11.550000	12.900000	11.536500	12.6000	+2.439%	38,819	-67.625%
2025-03-20	10.785000	12.508500	10.575000	12.3000	+14.047%	259,159	-66.836%
2025-03-19	10.059000	10.800000	9.900000	10.7850	+6.047%	13,730	-62.177%
2025-03-18	10.176000	10.423500	10.038000	10.1700	+0.430%	14,521	-59.890%
2025-03-17	10.198500	10.800000	9.744000	10.1265	-2.611%	26,562	-59.718%
2025-03-14	10.950000	10.965000	10.350000	10.3980	-4.819%	31,265	-60.769%
2025-03-13	10.575000	11.041500	9.945000	10.9245	-6.268%	37,704	-62.660%
2025-03-12	12.265500	12.751500	11.265000	11.6550	+3.821%	122,089	-65.000%
2025-03-11	14.943000	15.450000	9.262500	11.2260	-25.160%	236,306	-63.663%
2025-03-10	13.131000	16.200000	13.050000	15.0000	+3.093%	125,149	-72.805%
2025-03-07	10.950000	18.600000	10.950000	14.5500	+26.138%	1,380,041	-71.964%
2025-03-06	11.265000	12.790500	10.666500	11.5350	-8.080%	292,123	-64.636%
2025-03-05	13.303500	14.587500	10.800000	12.5490	+60.885%	5,861,052	-67.494%
2025-03-04	6.750000	7.800000	6.750000	7.8000	+4.628%	932,798	-47.703%
2025-03-03	7.122000	7.587000	6.649500	7.4550	-23.773%	149,670	-45.282%
2025-02-28	9.426000	12.301500	8.400000	9.7800	+35.833%	3,938,803	-58.290%
2025-02-27	7.264500	7.264500	6.894000	7.2000	+3.204%	906,170	-43.344%
2025-02-26	6.300000	7.350000	6.300000	6.9765	+10.712%	6,992	-41.529%
2025-02-25	6.676500	6.879000	6.301500	6.3015	-7.263%	1,172	-35.266%
2025-02-24	7.059000	7.059000	6.675000	6.7950	-6.114%	764	-39.968%
2025-02-21	7.500000	7.761000	7.237500	7.2375	-1.731%	1,444	-43.638%
2025-02-20	7.537500	7.537500	6.907500	7.3650	+3.893%	1,941	-44.614%
2025-02-19	7.200000	7.201600	6.984000	7.0890	+2.739%	937	-42.457%
2025-02-18	6.862500	7.050000	6.675000	6.9000	+0.546%	3,129	-40.881%
2025-02-14	6.750000	6.900000	6.678000	6.8625	-0.240%	729	-40.558%
2025-02-13	6.825000	6.900000	6.675000	6.8790	+1.348%	1,758	-40.701%
2025-02-12	6.862500	7.020000	6.675000	6.7875	-0.330%	1,040	-39.901%
2025-02-11	7.233000	7.233000	6.618000	6.8100	+3.182%	1,850	-40.100%
2025-02-10	6.900000	6.900000	6.600000	6.6000	-2.221%	2,142	-38.194%
2025-02-07	6.901500	7.128000	6.160500	6.7499	-4.257%	2,920	-39.567%
2025-02-06	7.090500	7.350000	6.751500	7.0500	+0.599%	973	-42.139%
2025-02-05	6.844500	7.096500	6.462000	7.0080	-1.247%	2,028	-41.792%
2025-02-04	7.048500	7.096500	6.556500	7.0965	+0.063%	2,791	-42.518%
2025-02-03	7.800000	7.800000	6.375000	7.0920	-9.251%	5,111	-42.482%

.dark-mode .Zf5Yvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zf5Yvm{ color: #333333; background-color: white; border: 2px solid #333333; }ARBBARB IOT Group Limitedstock NASDAQ

ARBB
ARB IOT Group Limited
stock NASDAQ