Dark

ARBK
Argo Blockchain plc
stock NASDAQ ADR

At Close

Mar 25, 2026 3:59:30 PM EDT

2.96USD-3.206%(-0.10)14,672

2.56Bid 3.49Ask 0.93Spread

Pre-market

Mar 23, 2026 9:01:30 AM EDT

2.96USD-3.173%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-25	2.9900	2.9900	2.9619	2.9619	-3.206%	14,672	0.000%
2026-03-24	2.9150	3.1000	2.8971	3.0600	+4.082%	17,936	-3.206%
2026-03-23	2.9700	2.9900	2.8200	2.9400	+1.128%	12,132	+0.745%
2026-03-20	2.8700	2.9095	2.8700	2.9072	+0.421%	6,863	+1.882%
2026-03-19	2.8500	2.9100	2.8100	2.8950	+0.173%	10,772	+2.311%
2026-03-18	2.9100	2.9600	2.8850	2.8900	-3.987%	6,523	+2.488%
2026-03-17	3.1000	3.1000	2.9188	3.0100	-0.660%	23,825	-1.598%
2026-03-16	3.0600	3.0600	2.9100	3.0300	+3.061%	14,713	-2.248%
2026-03-13	2.9700	2.9970	2.8301	2.9400	+2.439%	9,776	+0.745%
2026-03-12	2.9800	3.1000	2.8500	2.8700	-3.691%	17,743	+3.202%
2026-03-11	3.0200	3.0350	2.9050	2.9800	-0.997%	7,278	-0.607%
2026-03-10	2.9900	3.1500	2.9501	3.0100	-1.408%	25,944	-1.598%
2026-03-09	2.8100	3.0530	2.7920	3.0530	+4.555%	8,162	-2.984%
2026-03-06	2.8900	2.9517	2.8529	2.9200	-1.684%	8,532	+1.435%
2026-03-05	3.0300	3.0800	2.8501	2.9700	-4.194%	19,656	-0.273%
2026-03-04	2.9000	3.1000	2.8300	3.1000	+5.085%	50,338	-4.455%
2026-03-03	2.9800	2.9800	2.8200	2.9500	+0.683%	13,997	+0.403%
2026-03-02	2.9300	2.9400	2.8400	2.9300	+2.448%	9,898	+1.089%
2026-02-27	2.9000	2.9398	2.8075	2.8600	-3.378%	6,894	+3.563%
2026-02-26	2.9200	2.9600	2.8200	2.9600	+0.680%	15,060	+0.064%
2026-02-25	2.9200	2.9493	2.8100	2.9400	+3.521%	43,733	+0.745%
2026-02-24	2.7600	2.8850	2.7600	2.8400	+0.353%	9,295	+4.292%
2026-02-23	2.7800	2.9000	2.7500	2.8300	-3.741%	10,026	+4.661%
2026-02-20	2.9700	2.9700	2.8151	2.9400	-1.342%	14,292	+0.745%
2026-02-19	2.9600	2.9900	2.8500	2.9800	+1.017%	14,391	-0.607%
2026-02-18	2.9300	2.9650	2.8252	2.9500	+2.076%	14,214	+0.403%
2026-02-17	2.8200	2.9000	2.7600	2.8900	+2.482%	15,830	+2.488%
2026-02-13	2.6400	2.8899	2.6350	2.8200	+6.015%	14,725	+5.032%
2026-02-12	2.7600	2.9300	2.6300	2.6600	-5.338%	31,035	+11.350%
2026-02-11	3.3100	3.3100	2.6501	2.8100	-13.003%	40,280	+5.406%
2026-02-10	3.3900	3.3900	3.1462	3.2300	-3.582%	16,451	-8.300%
2026-02-09	3.3400	3.6621	3.1000	3.3500	-0.888%	33,637	-11.585%
2026-02-06	3.0900	3.4600	2.9590	3.3800	+10.458%	64,644	-12.370%
2026-02-05	3.5700	3.5950	2.8800	3.0600	-17.520%	74,866	-3.206%
2026-02-04	3.7910	3.8300	3.5100	3.7100	-2.111%	57,841	-20.164%
2026-02-03	3.7800	3.8800	3.5000	3.7900	+1.067%	50,374	-21.850%
2026-02-02	3.9200	3.9200	3.7100	3.7500	-7.635%	35,898	-21.016%
2026-01-30	3.8100	4.0900	3.7000	4.0600	+4.639%	61,451	-27.047%
2026-01-29	4.1200	4.1300	3.8266	3.8800	-3.242%	57,681	-23.662%
2026-01-28	3.9100	4.1500	3.8800	4.0100	+3.618%	34,956	-26.137%
2026-01-27	4.3100	4.3800	3.7800	3.8700	-10.209%	69,313	-23.465%
2026-01-26	4.3000	4.4800	4.1400	4.3100	-1.373%	35,203	-31.278%
2026-01-23	4.3400	4.5100	4.2850	4.3700	+1.157%	28,359	-32.222%
2026-01-22	4.3900	4.4950	4.2500	4.3200	-0.116%	42,451	-31.438%
2026-01-21	4.4100	4.5599	4.2000	4.3250	-5.773%	70,871	-31.517%
2026-01-20	4.5500	4.7000	4.4500	4.5900	-2.236%	38,318	-35.471%
2026-01-16	4.6000	4.8000	4.4435	4.6950	+3.414%	53,665	-36.914%
2026-01-15	4.7200	4.7757	4.5000	4.5400	-3.404%	42,025	-34.760%
2026-01-14	4.8800	5.1500	4.7000	4.7000	-2.083%	65,911	-36.981%
2026-01-13	5.3000	5.3000	4.6020	4.8000	-8.745%	157,892	-38.294%
2026-01-12	4.3800	5.3900	4.3500	5.2600	+21.059%	166,951	-43.690%
2026-01-09	4.2000	4.4350	4.1188	4.3450	+4.699%	67,000	-31.832%
2026-01-08	4.0600	4.2600	3.9000	4.1500	+0.973%	48,841	-28.629%
2026-01-07	4.1300	4.2100	4.0300	4.1100	+1.733%	33,270	-27.934%
2026-01-06	4.0400	4.1600	3.9000	4.0400	-1.703%	59,605	-26.686%
2026-01-05	3.8500	4.4500	3.8500	4.1100	+11.382%	272,480	-27.934%
2026-01-02	3.4100	3.8000	3.3000	3.6900	+8.211%	142,306	-19.732%
2025-12-31	3.6600	3.6999	3.3400	3.4100	-9.788%	156,830	-13.141%
2025-12-30	3.5200	3.8590	3.2500	3.7800	+14.894%	179,335	-21.643%
2025-12-29	3.3600	3.5000	3.2800	3.2900	-2.663%	110,809	-9.973%
2025-12-26	3.7500	3.7500	3.3300	3.3800	-9.867%	119,197	-12.370%
2025-12-24	3.8300	3.9363	3.5739	3.7500	-6.484%	123,299	-21.016%
2025-12-23	4.4100	4.4200	3.9000	4.0100	-12.826%	195,714	-26.137%
2025-12-22	4.7700	4.9182	4.1500	4.6000	-3.564%	241,123	-35.611%
2025-12-19	4.6600	5.0500	4.6600	4.7700	-1.649%	186,462	-37.906%
2025-12-18	4.9500	6.7900	4.7100	4.8500	-0.818%	1,568,644	-38.930%
2025-12-17	5.4100	5.8299	4.5300	4.8900	-14.660%	341,542	-39.429%
2025-12-16	5.5300	6.1000	5.1000	5.7300	+1.237%	241,713	-48.309%
2025-12-15	5.9000	6.6899	5.0100	5.6600	-17.613%	494,651	-47.670%
2025-12-12	27.7100	28.6400	6.2400	6.8700	-77.602%	2,071,015	-56.886%
2025-12-11	30.5424	31.2120	26.3088	30.6720	-7.190%	38,968	-90.343%
2025-12-10	39.3336	39.9708	32.7240	33.0480	-18.617%	27,590	-91.038%
2025-12-09	35.6400	42.4440	34.5600	40.6080	+13.870%	57,722	-92.706%
2025-12-08	39.0960	39.0960	35.2080	35.6616	-8.022%	11,197	-91.694%
2025-12-05	41.6880	42.4654	36.8496	38.7720	-6.510%	14,059	-92.361%
2025-12-04	43.1568	43.2000	40.4352	41.4720	-5.325%	14,008	-92.858%
2025-12-03	45.3600	45.9000	42.1200	43.8048	-4.227%	7,152	-93.238%
2025-12-02	46.3320	48.1680	44.3232	45.7380	+0.978%	6,389	-93.524%
2025-12-01	47.5200	47.9520	43.2000	45.2952	-8.826%	10,718	-93.461%
2025-11-28	57.0240	57.0240	49.6800	49.6800	-5.428%	7,431	-94.038%
2025-11-26	49.6800	57.5856	48.6000	52.5312	+6.901%	15,308	-94.362%
2025-11-25	52.9200	52.9200	47.1960	49.1400	-8.744%	5,653	-93.973%
2025-11-24	47.4984	57.1968	46.6992	53.8488	+12.500%	6,834	-94.500%
2025-11-21	49.6152	51.8398	45.7706	47.8656	-4.007%	6,202	-93.812%
2025-11-20	54.0000	55.9872	47.9952	49.8636	-1.346%	7,133	-94.060%
2025-11-19	51.5808	56.1598	49.9176	50.5440	-3.186%	5,212	-94.140%
2025-11-18	49.7016	54.6264	49.7016	52.2072	-0.206%	7,095	-94.327%
2025-11-17	58.3200	58.3200	51.9696	52.3152	-8.982%	5,916	-94.338%
2025-11-14	58.3416	61.9272	57.1536	57.4776	-3.272%	5,466	-94.847%
2025-11-13	68.4720	70.4808	59.4216	59.4216	-14.592%	7,966	-95.015%
2025-11-12	67.2408	69.9408	65.4696	69.5736	+7.331%	7,633	-95.743%
2025-11-11	70.2000	70.2000	64.8216	64.8216	-10.791%	4,249	-95.431%
2025-11-10	73.4400	76.6584	69.5952	72.6624	-0.473%	5,592	-95.924%
2025-11-07	66.9600	74.2392	61.0848	73.0080	+6.928%	11,094	-95.943%
2025-11-06	79.9200	81.2808	67.6080	68.2776	-9.557%	5,725	-95.662%
2025-11-05	69.1200	77.7600	69.1200	75.4920	+8.658%	7,129	-96.077%
2025-11-04	71.0640	72.9864	66.0960	69.4764	-8.100%	7,273	-95.737%
2025-11-03	81.5832	83.1600	73.7208	75.6000	-5.149%	11,305	-96.082%
2025-10-31	77.6088	82.0368	73.4400	79.7040	+2.900%	12,968	-96.284%
2025-10-30	86.6160	87.4584	75.6216	77.4576	-8.823%	12,063	-96.176%
2025-10-29	97.0056	97.0056	83.2248	84.9528	-14.870%	19,215	-96.513%
2025-10-28	106.9200	115.5600	99.7920	99.7920	+2.054%	18,915	-97.032%
2025-10-27	103.8960	112.1256	97.2000	97.7832	-3.249%	12,561	-96.971%
2025-10-24	101.5200	105.4080	97.2432	101.0664	-1.370%	10,307	-97.069%
2025-10-23	91.8216	106.1206	88.0632	102.4704	+4.195%	11,605	-97.110%
2025-10-22	103.3776	105.5374	94.3920	98.3448	-6.104%	10,682	-96.988%
2025-10-21	108.6912	115.1064	102.1248	104.7384	-14.780%	16,723	-97.172%
2025-10-20	103.6800	127.4400	102.3516	122.9040	+21.426%	10,660	-97.590%
2025-10-17	105.8400	111.2400	99.3600	101.2176	-4.640%	9,737	-97.074%
2025-10-16	129.1680	129.2760	104.9328	106.1424	-18.141%	16,533	-97.210%
2025-10-15	137.3760	140.3568	127.0080	129.6648	-1.558%	18,344	-97.716%
2025-10-14	125.9496	138.2400	119.1888	131.7168	-2.024%	23,924	-97.751%
2025-10-13	125.5824	140.4000	112.4712	134.4384	+12.692%	25,978	-97.797%
2025-10-10	133.9200	146.8800	115.1712	119.2968	-9.474%	30,936	-97.517%
2025-10-09	143.8560	153.3600	127.4400	131.7816	-8.531%	34,478	-97.752%
2025-10-08	153.1008	162.0000	138.2400	144.0720	-3.417%	38,273	-97.944%
2025-10-07	162.0216	167.8320	134.0928	149.1696	-15.316%	89,368	-98.014%
2025-10-06	143.0136	205.2000	126.3600	176.1480	+95.096%	1,324,044	-98.319%
2025-10-03	75.1896	95.7312	73.0296	90.2880	+23.632%	57,330	-96.719%
2025-10-02	72.7920	77.7384	65.5560	73.0296	-7.370%	43,513	-95.944%
2025-10-01	58.3200	83.1600	57.2832	78.8400	+39.366%	160,786	-96.243%
2025-09-30	59.2920	59.7456	56.0952	56.5704	-4.381%	3,207	-94.764%
2025-09-29	56.1600	60.0480	55.9440	59.1624	+5.468%	7,969	-94.994%
2025-09-26	58.2552	58.2552	54.9720	56.0952	-0.498%	4,050	-94.720%
2025-09-25	57.1536	57.1536	55.3392	56.3760	-1.398%	3,369	-94.746%
2025-09-24	59.7672	60.2424	54.0000	57.1752	-5.091%	9,002	-94.820%
2025-09-23	60.4800	61.1712	58.3222	60.2424	+0.432%	4,115	-95.083%
2025-09-22	60.4800	60.6960	56.1600	59.9832	-0.751%	3,943	-95.062%
2025-09-19	58.3200	60.4800	56.5056	60.4368	+4.892%	6,081	-95.099%
2025-09-18	62.4240	62.4240	55.2960	57.6182	-1.568%	8,233	-94.859%
2025-09-17	52.9200	58.5360	52.9200	58.5360	+4.876%	34,286	-94.940%
2025-09-16	58.3200	58.3200	54.6480	55.8144	-0.654%	2,433	-94.693%
2025-09-15	55.1016	58.1040	55.1016	56.1816	-3.951%	4,153	-94.728%
2025-09-12	63.7200	63.7200	56.4408	58.4928	-3.286%	5,061	-94.936%
2025-09-11	54.0000	63.3744	54.0000	60.4800	+12.045%	10,382	-95.103%
2025-09-10	53.5680	54.0214	52.1856	53.9784	+3.607%	6,067	-94.513%
2025-09-09	53.5680	53.5680	50.7600	52.0992	+1.944%	2,909	-94.315%
2025-09-08	52.9200	55.4040	50.7600	51.1056	-2.913%	4,134	-94.204%
2025-09-05	56.1600	56.1600	51.9264	52.6392	-1.056%	3,561	-94.373%
2025-09-04	58.3200	59.0760	51.8616	53.2008	-4.683%	4,375	-94.433%
2025-09-03	56.9592	59.0758	54.0000	55.8144	-0.039%	2,099	-94.693%
2025-09-02	60.4800	60.5016	54.3456	55.8360	-3.689%	3,708	-94.695%
2025-08-29	60.8688	62.2080	57.2616	57.9744	-4.738%	2,348	-94.891%
2025-08-28	61.9920	61.9920	58.9872	60.8580	+2.306%	1,655	-95.133%
2025-08-27	60.4800	61.3440	58.3200	59.4864	-1.607%	3,118	-95.021%
2025-08-26	62.6400	62.6400	58.9032	60.4582	-0.036%	2,515	-95.101%
2025-08-25	60.4800	63.8926	59.7240	60.4800	-2.744%	4,474	-95.103%
2025-08-22	58.3200	63.1368	57.4776	62.1864	+6.354%	6,050	-95.237%
2025-08-21	59.1840	59.9400	56.2680	58.4712	-3.700%	4,481	-94.934%
2025-08-20	64.6272	64.6918	59.4000	60.7176	-1.541%	3,843	-95.122%
2025-08-19	66.7440	66.7440	60.6960	61.6680	-4.833%	2,839	-95.197%
2025-08-18	67.8240	69.1200	62.7696	64.8000	-0.596%	3,418	-95.429%
2025-08-15	66.9600	66.9600	64.8000	65.1888	+0.332%	3,729	-95.456%
2025-08-14	69.1200	69.1200	64.9296	64.9728	-4.569%	3,641	-95.441%
2025-08-13	71.2800	72.7056	65.3616	68.0832	-6.938%	5,934	-95.650%
2025-08-12	65.2752	73.4400	65.0592	73.1592	+12.264%	10,148	-95.951%
2025-08-11	71.2800	71.7120	65.1670	65.1670	-6.013%	5,537	-95.455%
2025-08-08	68.0400	70.1784	65.2752	69.3360	+1.905%	4,415	-95.728%
2025-08-07	66.9600	73.0080	64.2170	68.0400	+4.029%	7,491	-95.647%
2025-08-06	63.1152	65.6424	60.6528	65.4048	+2.993%	3,414	-95.471%
2025-08-05	66.2472	66.9600	62.8560	63.5040	-4.047%	2,272	-95.336%
2025-08-04	69.1200	70.8480	63.0720	66.1824	+4.324%	5,773	-95.525%
2025-08-01	66.9600	69.0984	61.1280	63.4392	-5.593%	6,717	-95.331%
2025-07-31	68.1480	73.0080	64.8000	67.1976	+6.651%	8,078	-95.592%
2025-07-30	66.9600	69.1200	60.6528	63.0072	-7.102%	7,593	-95.299%
2025-07-29	71.2800	76.6800	65.9232	67.8240	-6.548%	6,562	-95.633%
2025-07-28	78.3648	79.4448	70.4376	72.5760	-2.012%	7,573	-95.919%
2025-07-25	79.9200	80.9417	70.4160	74.0664	-10.024%	15,722	-96.001%
2025-07-24	82.0800	86.1192	79.4880	82.3176	+0.079%	8,942	-96.402%
2025-07-23	87.0696	90.5040	82.2096	82.2528	-2.683%	11,852	-96.399%
2025-07-22	90.1152	95.0400	82.0800	84.5208	-2.927%	19,062	-96.496%
2025-07-21	106.4232	118.4760	86.4000	87.0696	-19.701%	44,421	-96.598%
2025-07-18	88.5600	139.5792	83.1600	108.4320	+25.500%	312,409	-97.268%
2025-07-17	65.8800	90.7200	63.7200	86.4000	+35.823%	60,423	-96.572%
2025-07-16	66.4848	66.8520	60.5880	63.6120	-4.662%	17,689	-95.344%
2025-07-15	69.0120	71.2800	64.3680	66.7224	-5.129%	22,065	-95.561%
2025-07-14	66.7008	77.4792	64.5840	70.3296	+7.459%	69,043	-95.789%
2025-07-11	68.3208	77.2416	64.9080	65.4480	+9.386%	125,592	-95.474%
2025-07-10	60.4800	64.5408	51.8400	59.8320	+4.135%	45,120	-95.050%
2025-07-09	64.2600	64.2600	55.8144	57.4560	-8.276%	21,557	-94.845%
2025-07-08	63.7200	68.5800	61.5600	62.6400	+10.518%	69,592	-95.272%
2025-07-07	51.8400	68.0400	48.8376	56.6784	+3.921%	73,726	-94.774%
2025-07-03	63.5040	63.7200	52.9200	54.5400	-14.116%	27,975	-94.569%
2025-07-02	61.4520	69.7680	58.3200	63.5040	-20.109%	77,657	-95.336%
2025-07-01	49.7880	96.0962	44.7120	79.4880	+96.791%	2,074,232	-96.274%
2025-06-30	44.2800	47.5200	38.8800	40.3920	-48.598%	107,796	-92.667%
2025-06-27	77.7600	79.9200	75.8160	78.5808	+2.710%	611	-96.231%
2025-06-26	78.6456	79.8984	75.6000	76.5072	-1.611%	1,263	-96.129%
2025-06-25	82.0800	83.8080	77.3280	77.7600	-0.963%	905	-96.191%
2025-06-24	79.7472	80.6976	76.5288	78.5160	+0.160%	858	-96.228%
2025-06-23	80.6112	81.9936	75.7080	78.3907	-1.380%	835	-96.222%
2025-06-20	88.1280	88.1280	78.3864	79.4880	-3.158%	991	-96.274%
2025-06-18	83.2032	86.6376	79.6824	82.0800	+0.689%	486	-96.391%
2025-06-17	86.4000	88.5600	80.4168	81.5184	-0.945%	547	-96.367%
2025-06-16	84.2616	87.7176	79.9632	82.2960	+1.654%	1,325	-96.401%
2025-06-13	87.1560	87.1560	78.4080	80.9568	-0.346%	1,374	-96.341%
2025-06-12	85.3200	87.0046	81.1080	81.2376	-5.975%	928	-96.354%
2025-06-11	87.7176	91.8000	84.2400	86.4000	-1.502%	1,063	-96.572%
2025-06-10	92.8800	92.8800	85.8492	87.7176	-3.927%	1,110	-96.623%
2025-06-09	88.6032	95.0398	85.9248	91.3032	+0.787%	1,149	-96.756%
2025-06-06	85.3632	92.6208	83.8512	90.5904	+4.850%	1,568	-96.730%
2025-06-05	88.5600	93.9600	83.4624	86.4000	+1.407%	3,450	-96.572%
2025-06-04	81.8856	87.8472	80.3522	85.2010	+6.984%	1,091	-96.524%
2025-06-03	73.4400	81.0000	71.6040	79.6392	+5.484%	928	-96.281%
2025-06-02	81.4320	81.4320	73.4400	75.4987	-4.238%	1,719	-96.077%
2025-05-30	82.0800	82.2744	75.8160	78.8400	+3.664%	1,508	-96.243%
2025-05-29	87.5664	90.0720	32.4000	76.0536	-15.299%	3,723	-96.106%
2025-05-28	88.5600	92.2968	85.3200	89.7912	+0.435%	1,396	-96.701%
2025-05-27	93.0960	96.1200	86.4000	89.4024	-4.145%	2,528	-96.687%
2025-05-23	90.7200	96.5304	85.3416	93.2688	-1.167%	1,573	-96.824%
2025-05-22	95.0400	97.0920	90.7200	94.3704	+2.103%	2,337	-96.861%
2025-05-21	95.0400	99.1872	88.9704	92.4264	-1.587%	2,269	-96.795%
2025-05-20	96.7680	97.3296	90.7200	93.9168	-3.869%	1,279	-96.846%
2025-05-19	100.6560	100.6560	91.8000	97.6968	-2.982%	3,160	-96.968%
2025-05-16	86.4216	105.7968	86.4216	100.6992	+15.083%	6,830	-97.059%
2025-05-15	85.9248	91.1520	84.3482	87.5016	-4.277%	1,181	-96.615%
2025-05-14	82.0800	99.1440	82.0800	91.4112	+10.525%	4,402	-96.760%
2025-05-13	79.8984	84.2400	77.0472	82.7064	+7.255%	2,380	-96.419%
2025-05-12	84.4560	84.4560	76.3992	77.1120	-2.219%	3,103	-96.159%
2025-05-09	84.2400	84.2400	77.7600	78.8616	-4.198%	3,250	-96.244%
2025-05-08	84.2400	84.2400	77.7816	82.3176	-2.557%	3,619	-96.402%
2025-05-07	85.9248	90.2880	82.0800	84.4776	-1.062%	680	-96.494%
2025-05-06	88.5600	89.1432	84.2400	85.3848	-4.770%	594	-96.531%
2025-05-05	90.7200	90.7200	86.6376	89.6616	-2.673%	376	-96.697%
2025-05-02	87.2640	92.2968	85.9680	92.1240	+7.161%	938	-96.785%
2025-05-01	86.4000	90.4824	84.6720	85.9680	+7.335%	1,292	-96.555%
2025-04-30	87.4800	90.7200	75.7512	80.0928	-15.823%	2,648	-96.302%
2025-04-29	88.5600	97.1784	84.2400	95.1480	+8.765%	1,548	-96.887%
2025-04-28	90.7200	90.7200	86.4000	87.4800	+2.015%	664	-96.614%
2025-04-25	90.7200	90.7200	83.5272	85.7520	-5.476%	2,153	-96.546%
2025-04-24	84.2400	90.8496	82.7280	90.7200	+9.091%	2,309	-96.735%
2025-04-23	79.4880	83.1816	75.7512	83.1600	+11.207%	2,023	-96.438%
2025-04-22	73.4400	78.5376	71.4960	74.7792	+4.814%	2,086	-96.039%
2025-04-21	72.3600	76.8312	71.2800	71.3448	-5.277%	922	-95.848%
2025-04-17	75.6000	75.6000	70.2946	75.3192	+1.249%	408	-96.068%
2025-04-16	73.6992	75.6000	71.6904	74.3904	-0.087%	402	-96.018%
2025-04-15	75.6000	79.4880	67.8240	74.4552	+3.019%	1,234	-96.022%
2025-04-14	72.3600	74.0448	70.1568	72.2736	-0.119%	868	-95.902%
2025-04-11	69.1200	72.6192	69.1200	72.3600	+3.268%	849	-95.907%
2025-04-10	71.9280	71.9280	68.1048	70.0704	-2.670%	904	-95.773%
2025-04-09	66.1176	72.4248	65.1456	71.9928	+6.930%	1,543	-95.886%
2025-04-08	70.6968	72.8136	67.1760	67.3272	-4.766%	962	-95.601%
2025-04-07	69.1200	74.9952	63.1368	70.6968	-2.152%	2,289	-95.810%
2025-04-04	69.1200	77.9544	69.1200	72.2520	-0.149%	1,065	-95.901%
2025-04-03	77.1120	78.9912	71.2800	72.3600	-8.670%	2,153	-95.907%
2025-04-02	73.0080	81.3672	73.0080	79.2288	+3.909%	867	-96.262%
2025-04-01	71.7120	78.5808	71.7120	76.2480	+3.824%	1,018	-96.115%
2025-03-31	77.7600	79.3800	71.9928	73.4400	-7.859%	1,458	-95.967%
2025-03-28	81.1296	81.4104	76.0752	79.7040	-4.181%	1,235	-96.284%
2025-03-27	84.4776	85.8600	81.2160	83.1816	-0.824%	838	-96.439%
2025-03-26	88.3440	89.4024	80.9784	83.8728	-2.241%	1,448	-96.469%
2025-03-25	90.6552	90.8319	85.4496	85.7952	-5.361%	1,171	-96.548%
2025-03-24	82.0800	90.7200	82.0152	90.6552	+10.827%	2,194	-96.733%
2025-03-21	85.3632	85.3632	80.1576	81.7992	-1.879%	1,052	-96.379%
2025-03-20	84.2400	84.2400	81.0000	83.3654	-3.992%	1,376	-96.447%
2025-03-19	86.4000	88.3440	80.4384	86.8320	0.000%	1,356	-96.589%
2025-03-18	88.3440	88.3440	82.4040	86.8320	-0.741%	964	-96.589%
2025-03-17	83.0304	88.5598	77.7600	87.4800	-1.508%	2,791	-96.614%
2025-03-14	90.7200	93.7440	86.5944	88.8192	+2.569%	1,703	-96.665%
2025-03-13	89.6400	89.8776	83.1816	86.5944	-1.037%	826	-96.580%
2025-03-12	86.6160	93.3334	86.4002	87.5016	-3.317%	1,029	-96.615%
2025-03-11	86.4000	90.5904	82.0800	90.5040	+7.491%	1,491	-96.727%
2025-03-10	91.3680	91.3680	82.0800	84.1968	-13.378%	3,720	-96.482%
2025-03-07	79.9200	116.6400	78.1920	97.2000	+20.192%	22,650	-96.953%
2025-03-06	79.9200	85.9462	78.3000	80.8704	+0.107%	3,464	-96.337%
2025-03-05	84.2400	86.4000	76.2696	80.7840	+6.766%	7,778	-96.334%
2025-03-04	73.9152	93.7656	69.4224	75.6648	+2.367%	19,883	-96.085%
2025-03-03	89.8344	142.4520	64.8000	73.9152	-16.004%	307,886	-95.993%
2025-02-28	90.7200	90.7200	87.5016	87.9984	-1.236%	943	-96.634%
2025-02-27	97.2000	99.3600	88.6680	89.1000	-3.396%	912	-96.676%
2025-02-26	94.8672	99.2952	91.5840	92.2320	-2.087%	971	-96.789%
2025-02-25	97.2216	99.3168	91.3032	94.1976	-3.110%	1,103	-96.856%
2025-02-24	103.4640	103.6584	95.3856	97.2216	-1.939%	1,467	-96.953%
2025-02-21	108.0000	108.0000	98.7552	99.1440	-5.943%	475	-97.013%
2025-02-20	110.5920	110.5920	100.2672	105.4080	-1.014%	464	-97.190%
2025-02-19	110.1600	110.1600	101.5416	106.4880	-0.464%	974	-97.219%
2025-02-18	118.8000	118.8216	105.8400	106.9848	-7.593%	1,255	-97.231%
2025-02-14	116.6400	118.5408	108.7560	115.7760	+5.325%	1,204	-97.442%
2025-02-13	105.8400	112.0824	99.3816	109.9224	+7.704%	1,671	-97.305%
2025-02-12	95.0400	102.3840	93.5280	102.0600	+6.180%	1,137	-97.098%
2025-02-11	103.6800	105.0840	96.1200	96.1200	-4.965%	1,315	-96.919%
2025-02-10	101.0880	103.9824	99.9864	101.1420	+0.203%	978	-97.072%
2025-02-07	104.7600	110.0736	100.5696	100.9368	-5.481%	2,365	-97.066%
2025-02-06	112.1904	112.1904	103.7016	106.7904	-2.427%	1,329	-97.226%
2025-02-05	115.2576	116.7912	106.2720	109.4472	-5.413%	1,425	-97.294%
2025-02-04	113.7456	120.0960	108.0000	115.7112	+2.252%	1,439	-97.440%
2025-02-03	102.6000	118.8000	101.9520	113.1624	+1.926%	3,134	-97.383%
2025-01-31	108.0000	125.2584	108.0000	111.0240	+2.944%	5,798	-97.332%
2025-01-30	102.1248	137.1168	100.4400	107.8488	+8.308%	25,567	-97.254%
2025-01-29	97.2000	101.5200	97.2000	99.5760	+0.217%	1,069	-97.025%
2025-01-28	106.2720	106.2720	98.9280	99.3600	-2.542%	1,549	-97.019%
2025-01-27	105.8400	114.4584	101.5848	101.9520	-6.922%	2,289	-97.095%
2025-01-24	108.0000	112.3200	105.8400	109.5336	+1.400%	1,865	-97.296%
2025-01-23	115.1064	115.1064	105.8400	108.0216	-8.423%	3,868	-97.258%
2025-01-22	120.9600	125.2798	116.8560	117.9576	-4.193%	2,361	-97.489%
2025-01-21	130.6800	132.8400	120.9600	123.1200	-2.730%	2,370	-97.594%
2025-01-17	131.7600	138.1104	126.3600	126.5760	-4.013%	3,286	-97.660%
2025-01-16	133.9200	138.2400	128.2176	131.8680	-2.163%	1,336	-97.754%
2025-01-15	129.6000	138.0218	126.7922	134.7840	+9.966%	1,743	-97.802%
2025-01-14	124.3080	132.4944	121.3920	122.5692	-0.447%	1,396	-97.583%
2025-01-13	127.4400	127.4400	118.8216	123.1200	-4.603%	2,002	-97.594%
2025-01-10	136.0800	136.0800	127.4184	129.0600	-4.476%	2,130	-97.705%
2025-01-08	136.0800	138.2400	127.6992	135.1080	-4.153%	2,038	-97.808%
2025-01-07	143.8344	146.6638	133.9198	140.9616	-2.597%	2,003	-97.899%
2025-01-06	144.7200	157.0752	141.6960	144.7200	+4.280%	3,940	-97.953%
2025-01-03	135.0000	145.8000	134.0064	138.7800	+3.562%	2,470	-97.866%
2025-01-02	129.3192	141.4800	127.4400	134.0064	+9.805%	2,395	-97.790%
2024-12-31	131.7600	133.9200	120.9600	122.0400	-8.279%	3,133	-97.573%
2024-12-30	130.1616	133.9200	112.3200	133.0560	+0.984%	4,662	-97.774%
2024-12-27	139.7952	146.1672	127.4400	131.7600	-8.271%	3,623	-97.752%
2024-12-26	146.8800	151.2000	139.7088	143.6400	-2.206%	1,414	-97.938%
2024-12-24	129.9456	154.6560	129.6000	146.8800	+10.876%	2,635	-97.983%
2024-12-23	138.2400	142.1496	130.1400	132.4728	-2.512%	2,229	-97.764%
2024-12-20	129.1680	142.5600	125.6904	135.8856	+3.778%	2,855	-97.820%
2024-12-19	150.4440	150.4440	129.1680	130.9392	-9.346%	4,316	-97.738%
2024-12-18	152.7120	160.9198	142.9272	144.4392	-4.879%	3,589	-97.949%
2024-12-17	168.4800	168.4800	150.5736	151.8480	-8.320%	3,130	-98.049%
2024-12-16	164.0304	170.6400	158.0472	165.6288	+4.754%	3,412	-98.212%
2024-12-13	170.6400	170.6400	155.5200	158.1120	-4.787%	2,516	-98.127%
2024-12-12	171.7416	175.3918	162.8640	166.0608	-2.300%	2,941	-98.216%
2024-12-11	166.3200	181.4400	162.1944	169.9704	+6.778%	5,016	-98.257%
2024-12-10	159.1056	164.1600	151.1568	159.1812	+0.143%	3,864	-98.139%
2024-12-09	155.4552	159.8400	150.5520	158.9544	+6.760%	8,143	-98.137%
2024-12-06	131.7600	148.8888	131.1768	148.8888	+7.485%	11,574	-98.011%
2024-12-05	150.9840	155.5416	129.6000	138.5208	-5.273%	16,331	-97.862%
2024-12-04	170.6184	172.8000	142.9920	146.2320	-16.882%	13,796	-97.975%
2024-12-03	187.6608	196.1280	158.6952	175.9320	-14.272%	17,376	-98.316%
2024-12-02	212.3280	241.9200	194.4000	205.2216	-15.170%	19,831	-98.557%
2024-11-29	237.6000	252.7200	235.4400	241.9200	+1.818%	4,338	-98.776%
2024-11-27	233.2800	237.6000	224.6400	237.6000	+3.774%	4,601	-98.753%
2024-11-26	235.4400	238.6800	226.8000	228.9600	-6.195%	5,608	-98.706%
2024-11-25	248.4000	252.7200	235.4400	244.0800	-3.419%	5,062	-98.787%
2024-11-22	241.9200	259.2000	239.7600	252.7200	+4.464%	7,204	-98.828%
2024-11-21	248.4000	250.5600	228.9600	241.9200	0.000%	6,931	-98.776%
2024-11-20	250.5600	259.2000	235.4400	241.9200	-4.274%	5,388	-98.776%
2024-11-19	244.0800	261.3600	220.3200	252.7200	+2.632%	12,047	-98.828%
2024-11-18	261.3600	264.6000	241.9200	246.2400	-7.317%	9,132	-98.797%
2024-11-15	270.0000	272.1600	253.8000	265.6800	+2.500%	4,982	-98.885%
2024-11-14	311.0400	311.0400	258.1200	259.2000	-9.774%	9,012	-98.857%
2024-11-13	290.5200	333.7200	276.4800	287.2800	-1.481%	18,232	-98.969%
2024-11-12	270.0000	302.4000	259.2000	291.6000	+3.846%	11,505	-98.984%
2024-11-11	259.2000	282.9600	252.7200	280.8000	+15.044%	14,990	-98.945%
2024-11-08	248.4000	259.2000	241.9200	244.0800	-8.871%	6,454	-98.787%
2024-11-07	263.5200	278.6400	235.4400	267.8400	-8.824%	10,799	-98.894%
2024-11-06	282.9600	295.9200	261.3600	293.7600	+14.286%	6,451	-98.992%
2024-11-05	250.5600	261.3600	249.4800	257.0400	+5.310%	1,573	-98.848%
2024-11-04	250.5600	250.5600	241.9200	244.0800	-3.004%	1,760	-98.787%
2024-11-01	259.2000	267.8400	248.4000	251.6400	+0.431%	1,336	-98.823%
2024-10-31	261.3600	269.9784	248.4000	250.5600	-4.132%	1,433	-98.818%
2024-10-30	287.2800	295.9200	257.0400	261.3600	-11.029%	2,507	-98.867%
2024-10-29	272.1600	308.8800	250.5600	293.7600	+9.677%	6,999	-98.992%
2024-10-28	244.0800	270.0000	244.0800	267.8400	+10.714%	3,587	-98.894%
2024-10-25	248.4000	257.0400	239.7600	241.9200	-2.609%	1,523	-98.776%
2024-10-24	252.7200	254.8800	244.0800	248.4000	+2.679%	2,155	-98.808%
2024-10-23	252.7200	254.8800	235.4400	241.9200	-5.882%	2,656	-98.776%
2024-10-22	250.5600	261.3600	248.4000	257.0400	0.000%	1,135	-98.848%
2024-10-21	261.3600	263.3256	248.4000	257.0400	-2.058%	1,695	-98.848%
2024-10-18	252.7200	267.8400	252.7200	262.4400	+5.652%	2,622	-98.871%
2024-10-17	252.7200	254.8800	246.2400	248.4000	-3.361%	734	-98.808%
2024-10-16	241.9200	263.5200	241.9200	257.0400	+6.250%	2,992	-98.848%
2024-10-15	250.5600	265.6800	237.6000	241.9200	-3.448%	1,994	-98.776%
2024-10-14	252.7200	257.0400	239.7816	250.5600	+2.655%	2,339	-98.818%
2024-10-11	233.2800	246.2400	233.2800	244.0800	+7.109%	1,312	-98.787%
2024-10-10	239.7600	241.9200	226.8000	227.8800	-4.091%	1,207	-98.700%
2024-10-09	244.0800	250.5600	233.2800	237.6000	-1.786%	1,660	-98.753%
2024-10-08	246.2400	250.5600	237.6000	241.9200	-2.609%	1,046	-98.776%
2024-10-07	259.2000	260.3016	244.0800	248.4000	-4.167%	667	-98.808%
2024-10-04	257.0400	267.8400	250.5600	259.2000	+3.448%	868	-98.857%
2024-10-03	250.5600	259.2000	246.2400	250.5600	+1.754%	721	-98.818%
2024-10-02	248.4000	261.3384	244.0800	246.2400	-1.724%	1,020	-98.797%

.dark-mode .tWCWCk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWCWCk{ color: #333333; background-color: white; border: 2px solid #333333; }ARBKArgo Blockchain plcstock NASDAQ ADR

ARBK
Argo Blockchain plc
stock NASDAQ ADR