Argo Blockchain Plc (ARBK) stock
ARBKNasdaqFinance ServicesFiscal year ends December 31
$1.55−0.09 (-5.48%)
Close on Oct 30, 2026Market cap $44.73BP/E 673.9Yield –
Price history
Argo Blockchain share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.55
-5.48% on the day
52-week range
$1.50 – $87.45
-98.2% from the high
Change over 52 weeks
-98.0%
From $77.45 on Oct 30, 2025
Average volume
14,128
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.61 | $1.62 | $1.50 | $1.55 | -5.48% | 8,117 |
| Oct 29, 2026 | $1.56 | $1.64 | $1.56 | $1.64 | +3.14% | 10,465 |
| Oct 28, 2026 | $1.61 | $1.63 | $1.58 | $1.59 | -0.62% | 3,492 |
| Oct 27, 2026 | $1.56 | $1.61 | $1.56 | $1.60 | -0.01% | 3,453 |
| Oct 26, 2026 | $1.58 | $1.64 | $1.57 | $1.60 | +0.01% | 3,765 |
| Oct 23, 2026 | $1.65 | $1.65 | $1.59 | $1.60 | +2.56% | 1,463 |
| Oct 22, 2026 | $1.61 | $1.62 | $1.56 | $1.56 | -6.31% | 5,643 |
| Oct 21, 2026 | $1.64 | $1.67 | $1.62 | $1.67 | +4.06% | 3,131 |
| Oct 20, 2026 | $1.78 | $1.78 | $1.55 | $1.60 | -7.78% | 28,536 |
| Oct 19, 2026 | $1.79 | $1.85 | $1.72 | $1.74 | +0.87% | 7,791 |
| Oct 16, 2026 | $1.93 | $2.00 | $1.72 | $1.72 | -10.42% | 10,379 |
| Oct 15, 2026 | $1.87 | $2.00 | $1.87 | $1.92 | +3.23% | 11,210 |
| Oct 14, 2026 | $1.89 | $1.95 | $1.84 | $1.86 | -2.11% | 8,124 |
| Oct 13, 2026 | $2.00 | $2.10 | $1.90 | $1.90 | -5.94% | 18,718 |
| Oct 12, 2026 | $2.11 | $2.20 | $2.00 | $2.02 | -3.81% | 13,882 |
| Oct 9, 2026 | $2.13 | $2.20 | $2.07 | $2.10 | +1.45% | 9,601 |
| Oct 8, 2026 | $2.16 | $2.29 | $2.04 | $2.07 | -6.76% | 15,530 |
| Oct 7, 2026 | $2.29 | $2.29 | $2.15 | $2.22 | +2.30% | 10,228 |
| Oct 6, 2026 | $2.24 | $2.30 | $2.17 | $2.17 | -5.24% | 13,409 |
| Oct 5, 2026 | $2.20 | $2.39 | $2.20 | $2.29 | +1.78% | 12,958 |
| Oct 2, 2026 | $2.24 | $2.28 | $2.18 | $2.25 | 0.00% | 9,772 |
| Oct 1, 2026 | $2.21 | $2.31 | $2.18 | $2.25 | -0.88% | 7,677 |
| Sep 30, 2026 | $2.22 | $2.31 | $2.18 | $2.27 | +3.65% | 6,912 |
| Sep 29, 2026 | $2.25 | $2.44 | $2.16 | $2.19 | -3.10% | 57,859 |
| Sep 28, 2026 | $2.30 | $2.35 | $2.24 | $2.26 | -3.42% | 8,283 |
| Sep 25, 2026 | $2.42 | $2.42 | $2.29 | $2.34 | -4.59% | 6,699 |
| Sep 24, 2026 | $2.47 | $2.56 | $2.15 | $2.45 | -1.10% | 35,976 |
| Sep 23, 2026 | $2.55 | $2.67 | $2.47 | $2.48 | -4.62% | 13,737 |
| Sep 22, 2026 | $2.59 | $2.78 | $2.46 | $2.60 | -0.38% | 74,487 |
| Sep 21, 2026 | $2.75 | $2.88 | $2.41 | $2.61 | -5.09% | 86,470 |
| Sep 18, 2026 | $2.80 | $2.80 | $2.75 | $2.75 | -0.36% | 3,164 |
| Sep 17, 2026 | $2.86 | $2.88 | $2.71 | $2.76 | -1.43% | 11,820 |
| Sep 16, 2026 | $2.81 | $2.89 | $2.80 | $2.80 | 0.00% | 1,648 |
| Sep 15, 2026 | $2.80 | $2.82 | $2.80 | $2.80 | -0.92% | 7,617 |
| Sep 14, 2026 | $2.88 | $2.90 | $2.83 | $2.83 | -3.55% | 12,928 |
| Sep 11, 2026 | $2.91 | $2.93 | $2.88 | $2.93 | +1.21% | 7,465 |
| Sep 10, 2026 | $2.85 | $3.05 | $2.85 | $2.90 | -1.19% | 9,101 |
| Sep 9, 2026 | $3.00 | $3.00 | $2.90 | $2.93 | -2.01% | 4,597 |
| Sep 8, 2026 | $2.91 | $2.99 | $2.90 | $2.99 | +2.75% | 9,231 |
| Sep 4, 2026 | $2.94 | $3.03 | $2.91 | $2.91 | -1.52% | 2,910 |
| Sep 3, 2026 | $3.02 | $3.10 | $2.89 | $2.96 | +0.51% | 7,032 |
| Sep 2, 2026 | $2.95 | $2.95 | $2.89 | $2.94 | -0.34% | 4,366 |
| Sep 1, 2026 | $2.88 | $2.98 | $2.86 | $2.95 | +1.20% | 11,529 |
| Aug 31, 2026 | $2.86 | $2.98 | $2.86 | $2.92 | +1.57% | 8,154 |
| Aug 28, 2026 | $2.95 | $2.95 | $2.87 | $2.87 | -3.69% | 10,418 |
| Aug 27, 2026 | $3.10 | $3.20 | $2.98 | $2.98 | -0.67% | 18,286 |
| Aug 26, 2026 | $2.99 | $3.00 | $2.94 | $3.00 | +2.04% | 4,446 |
| Aug 25, 2026 | $3.03 | $3.03 | $2.90 | $2.94 | -1.01% | 6,429 |
| Aug 24, 2026 | $3.09 | $3.10 | $2.97 | $2.97 | -2.30% | 14,841 |
| Aug 21, 2026 | $2.98 | $3.23 | $2.98 | $3.04 | +2.01% | 23,175 |
| Aug 20, 2026 | $2.96 | $3.17 | $2.93 | $2.98 | +1.71% | 21,717 |
| Aug 19, 2026 | $2.85 | $3.12 | $2.85 | $2.93 | +2.81% | 64,645 |
| Aug 18, 2026 | $2.89 | $2.89 | $2.84 | $2.85 | -0.87% | 3,278 |
| Aug 17, 2026 | $2.88 | $2.91 | $2.86 | $2.88 | -0.17% | 7,710 |
| Aug 14, 2026 | $2.83 | $2.92 | $2.83 | $2.88 | -0.35% | 8,134 |
| Aug 13, 2026 | $2.85 | $2.90 | $2.82 | $2.89 | +0.70% | 25,791 |
| Aug 12, 2026 | $2.91 | $2.91 | $2.79 | $2.87 | -0.69% | 51,539 |
| Aug 11, 2026 | $2.83 | $2.91 | $2.81 | $2.89 | -0.69% | 21,645 |
| Aug 10, 2026 | $2.88 | $2.92 | $2.78 | $2.91 | +1.14% | 3,503 |
| Aug 7, 2026 | $2.90 | $2.90 | $2.80 | $2.88 | +1.66% | 5,863 |
| Aug 6, 2026 | $2.85 | $2.92 | $2.82 | $2.83 | 0.00% | 4,474 |
| Aug 5, 2026 | $2.84 | $2.88 | $2.83 | $2.83 | -2.08% | 5,111 |
| Aug 4, 2026 | $2.93 | $2.98 | $2.88 | $2.89 | -0.69% | 7,316 |
| Aug 3, 2026 | $3.05 | $3.14 | $2.82 | $2.91 | +1.75% | 8,879 |
| Jul 31, 2026 | $2.89 | $2.89 | $2.80 | $2.86 | -1.72% | 7,255 |
| Jul 30, 2026 | $2.80 | $2.97 | $2.76 | $2.91 | +3.19% | 18,125 |
| Jul 29, 2026 | $2.79 | $2.85 | $2.79 | $2.82 | -2.08% | 15,382 |
| Jul 28, 2026 | $2.93 | $3.06 | $2.85 | $2.88 | -0.69% | 7,115 |
| Jul 27, 2026 | $3.10 | $3.10 | $2.81 | $2.90 | -6.75% | 20,172 |
| Jul 24, 2026 | $3.05 | $3.12 | $3.05 | $3.11 | +0.32% | 3,398 |
| Jul 23, 2026 | $3.12 | $3.19 | $3.03 | $3.10 | -0.64% | 7,258 |
| Jul 22, 2026 | $3.13 | $3.29 | $3.12 | $3.12 | -2.80% | 6,070 |
| Jul 21, 2026 | $3.08 | $3.30 | $3.03 | $3.21 | +2.39% | 26,653 |
| Jul 20, 2026 | $3.12 | $3.16 | $3.08 | $3.14 | -0.48% | 6,997 |
| Jul 17, 2026 | $3.02 | $3.16 | $3.02 | $3.15 | +2.77% | 8,911 |
| Jul 16, 2026 | $3.08 | $3.08 | $3.03 | $3.07 | -1.45% | 3,988 |
| Jul 15, 2026 | $3.16 | $3.16 | $3.08 | $3.11 | +0.32% | 3,883 |
| Jul 14, 2026 | $3.25 | $3.25 | $3.01 | $3.10 | -1.59% | 9,644 |
| Jul 13, 2026 | $3.11 | $3.19 | $3.11 | $3.15 | -2.17% | 4,613 |
| Jul 10, 2026 | $3.26 | $3.33 | $3.00 | $3.22 | -2.42% | 26,210 |
| Jul 9, 2026 | $3.41 | $3.41 | $3.30 | $3.30 | -0.30% | 3,666 |
| Jul 8, 2026 | $3.21 | $3.39 | $3.21 | $3.31 | +0.24% | 19,582 |
| Jul 7, 2026 | $3.30 | $3.40 | $3.27 | $3.30 | +0.06% | 18,123 |
| Jul 6, 2026 | $3.28 | $3.38 | $3.16 | $3.30 | -2.37% | 35,083 |
| Jul 2, 2026 | $3.64 | $3.64 | $3.36 | $3.38 | -7.40% | 7,332 |
| Jul 1, 2026 | $3.61 | $3.71 | $3.61 | $3.65 | -3.95% | 9,171 |
| Jun 30, 2026 | $3.63 | $3.84 | $3.61 | $3.80 | +6.44% | 24,509 |
| Jun 29, 2026 | $3.63 | $3.63 | $3.43 | $3.57 | -1.92% | 8,897 |
| Jun 26, 2026 | $3.49 | $3.67 | $3.40 | $3.64 | +9.97% | 33,160 |
| Jun 25, 2026 | $3.31 | $3.40 | $3.21 | $3.31 | +0.30% | 9,772 |
| Jun 24, 2026 | $3.50 | $3.50 | $3.28 | $3.30 | -4.49% | 12,212 |
| Jun 23, 2026 | $3.50 | $3.52 | $3.41 | $3.46 | -2.18% | 8,692 |
| Jun 22, 2026 | $3.69 | $3.69 | $3.52 | $3.53 | -1.34% | 19,000 |
| Jun 18, 2026 | $3.77 | $3.80 | $3.57 | $3.58 | -5.29% | 33,528 |
| Jun 17, 2026 | $3.84 | $3.97 | $3.74 | $3.78 | -1.18% | 37,592 |
| Jun 16, 2026 | $3.89 | $3.95 | $3.75 | $3.83 | -3.16% | 8,188 |
| Jun 15, 2026 | $3.68 | $4.08 | $3.61 | $3.95 | +7.63% | 17,481 |
| Jun 12, 2026 | $3.81 | $3.82 | $3.57 | $3.67 | -3.42% | 9,280 |
| Jun 11, 2026 | $3.69 | $3.80 | $3.50 | $3.80 | +1.06% | 11,297 |
| Jun 10, 2026 | $3.52 | $3.85 | $3.52 | $3.76 | +1.08% | 12,725 |
| Jun 9, 2026 | $3.64 | $3.72 | $3.54 | $3.72 | +0.54% | 15,377 |
| Jun 8, 2026 | $3.52 | $3.70 | $3.43 | $3.70 | +7.56% | 24,768 |
| Jun 5, 2026 | $3.41 | $3.71 | $3.27 | $3.44 | -1.71% | 41,123 |
| Jun 4, 2026 | $3.39 | $3.53 | $3.31 | $3.50 | +5.74% | 16,649 |
| Jun 3, 2026 | $3.41 | $3.49 | $3.31 | $3.31 | -5.43% | 18,549 |
| Jun 2, 2026 | $3.70 | $3.74 | $3.45 | $3.50 | -6.42% | 30,200 |
| Jun 1, 2026 | $3.75 | $3.96 | $3.69 | $3.74 | -2.86% | 23,556 |
| May 29, 2026 | $3.70 | $3.88 | $3.69 | $3.85 | +4.34% | 15,517 |
| May 28, 2026 | $3.62 | $3.70 | $3.62 | $3.69 | -0.27% | 15,081 |
| May 27, 2026 | $3.60 | $3.77 | $3.60 | $3.70 | +3.93% | 12,360 |
| May 26, 2026 | $3.80 | $3.89 | $3.56 | $3.56 | -7.29% | 22,868 |
| May 22, 2026 | $3.90 | $3.90 | $3.76 | $3.84 | -1.03% | 9,244 |
| May 21, 2026 | $3.81 | $3.91 | $3.70 | $3.88 | +2.11% | 16,191 |
| May 20, 2026 | $3.83 | $4.02 | $3.78 | $3.80 | -2.06% | 16,734 |
| May 19, 2026 | $3.92 | $4.10 | $3.77 | $3.88 | -0.26% | 28,445 |
| May 18, 2026 | $4.07 | $4.20 | $3.86 | $3.89 | -7.16% | 29,551 |
| May 15, 2026 | $4.02 | $4.32 | $3.97 | $4.19 | +2.20% | 47,186 |
| May 14, 2026 | $4.03 | $4.10 | $3.78 | $4.10 | +8.75% | 23,925 |
| May 13, 2026 | $4.04 | $4.04 | $3.74 | $3.77 | -4.56% | 10,713 |
| May 12, 2026 | $4.08 | $4.20 | $3.84 | $3.95 | -5.28% | 28,221 |
| May 11, 2026 | $3.63 | $4.23 | $3.61 | $4.17 | +14.88% | 87,989 |
| May 8, 2026 | $3.52 | $3.69 | $3.25 | $3.63 | +2.54% | 19,027 |
| May 7, 2026 | $3.66 | $3.66 | $3.52 | $3.54 | -6.60% | 20,986 |
| May 6, 2026 | $3.75 | $3.80 | $3.63 | $3.79 | +2.71% | 21,886 |
| May 5, 2026 | $3.70 | $3.90 | $3.52 | $3.69 | +2.50% | 96,170 |
| May 4, 2026 | $3.30 | $3.60 | $3.21 | $3.60 | +10.43% | 208,881 |
| May 1, 2026 | $3.24 | $3.37 | $3.11 | $3.26 | +7.24% | 26,960 |
| Apr 30, 2026 | $3.04 | $3.11 | $2.97 | $3.04 | -0.98% | 22,937 |
| Apr 29, 2026 | $3.35 | $3.42 | $3.04 | $3.07 | -8.08% | 25,775 |
| Apr 28, 2026 | $3.69 | $3.69 | $3.30 | $3.34 | -7.35% | 17,908 |
| Apr 27, 2026 | $3.70 | $3.76 | $3.50 | $3.61 | -0.58% | 12,946 |
| Apr 24, 2026 | $3.95 | $4.02 | $3.53 | $3.63 | -9.80% | 25,498 |
| Apr 23, 2026 | $3.93 | $4.11 | $3.45 | $4.02 | +16.52% | 97,842 |
| Apr 22, 2026 | $3.19 | $3.45 | $3.02 | $3.45 | +8.49% | 45,339 |
| Apr 21, 2026 | $3.30 | $3.30 | $3.11 | $3.18 | +2.58% | 28,548 |
| Apr 20, 2026 | $2.95 | $3.30 | $2.85 | $3.10 | +5.08% | 54,181 |
| Apr 17, 2026 | $2.96 | $3.10 | $2.90 | $2.95 | +0.68% | 102,342 |
| Apr 16, 2026 | $3.00 | $3.00 | $2.90 | $2.93 | 0.00% | 16,903 |
| Apr 15, 2026 | $2.90 | $3.00 | $2.90 | $2.93 | -2.33% | 19,254 |
| Apr 14, 2026 | $2.98 | $3.00 | $2.88 | $3.00 | +2.39% | 26,497 |
| Apr 13, 2026 | $2.92 | $2.95 | $2.86 | $2.93 | +1.28% | 6,818 |
| Apr 10, 2026 | $2.84 | $2.93 | $2.82 | $2.89 | -0.92% | 9,052 |
| Apr 9, 2026 | $2.91 | $2.95 | $2.83 | $2.92 | +3.18% | 17,350 |
| Apr 8, 2026 | $2.83 | $2.87 | $2.78 | $2.83 | +3.28% | 21,011 |
| Apr 7, 2026 | $2.89 | $2.89 | $2.70 | $2.74 | -3.52% | 16,904 |
| Apr 6, 2026 | $2.81 | $2.93 | $2.78 | $2.84 | +2.16% | 9,824 |
| Apr 2, 2026 | $2.75 | $2.83 | $2.65 | $2.78 | 0.00% | 23,948 |
| Apr 1, 2026 | $2.84 | $3.00 | $2.77 | $2.78 | -3.14% | 24,400 |
| Mar 31, 2026 | $2.88 | $2.97 | $2.84 | $2.87 | -1.37% | 24,909 |
| Mar 30, 2026 | $3.05 | $3.09 | $2.85 | $2.91 | -3.00% | 21,176 |
| Mar 27, 2026 | $2.99 | $3.00 | $2.88 | $3.00 | 0.00% | 11,069 |
| Mar 26, 2026 | $2.94 | $3.00 | $2.92 | $3.00 | +1.29% | 6,715 |
| Mar 25, 2026 | $3.02 | $3.06 | $2.92 | $2.96 | -3.21% | 14,716 |
| Mar 24, 2026 | $2.92 | $3.10 | $2.90 | $3.06 | +4.08% | 17,935 |
| Mar 23, 2026 | $2.97 | $2.99 | $2.82 | $2.94 | +1.13% | 12,132 |
| Mar 20, 2026 | $2.87 | $2.91 | $2.87 | $2.91 | +0.42% | 6,862 |
| Mar 19, 2026 | $2.85 | $2.91 | $2.81 | $2.90 | +0.17% | 10,771 |
| Mar 18, 2026 | $2.91 | $2.96 | $2.89 | $2.89 | -3.99% | 6,523 |
| Mar 17, 2026 | $3.10 | $3.10 | $2.92 | $3.01 | -0.66% | 23,825 |
| Mar 16, 2026 | $3.06 | $3.06 | $2.91 | $3.03 | +3.06% | 14,712 |
| Mar 13, 2026 | $2.97 | $3.00 | $2.83 | $2.94 | +2.44% | 9,775 |
| Mar 12, 2026 | $2.98 | $3.10 | $2.85 | $2.87 | -3.69% | 17,743 |
| Mar 11, 2026 | $3.02 | $3.04 | $2.91 | $2.98 | -1.00% | 7,278 |
| Mar 10, 2026 | $2.99 | $3.15 | $2.95 | $3.01 | -1.41% | 25,943 |
| Mar 9, 2026 | $2.81 | $3.05 | $2.79 | $3.05 | +4.55% | 8,162 |
| Mar 6, 2026 | $2.89 | $2.95 | $2.85 | $2.92 | -1.68% | 8,531 |
| Mar 5, 2026 | $3.03 | $3.08 | $2.85 | $2.97 | -4.19% | 19,655 |
| Mar 4, 2026 | $2.90 | $3.10 | $2.83 | $3.10 | +5.08% | 50,338 |
| Mar 3, 2026 | $2.98 | $2.98 | $2.82 | $2.95 | +0.68% | 13,996 |
| Mar 2, 2026 | $2.93 | $2.94 | $2.84 | $2.93 | +2.45% | 9,897 |
| Feb 27, 2026 | $2.90 | $2.94 | $2.81 | $2.86 | -3.38% | 6,894 |
| Feb 26, 2026 | $2.92 | $2.96 | $2.82 | $2.96 | +0.68% | 15,059 |
| Feb 25, 2026 | $2.92 | $2.95 | $2.81 | $2.94 | +3.52% | 43,733 |
| Feb 24, 2026 | $2.76 | $2.89 | $2.76 | $2.84 | +0.35% | 9,294 |
| Feb 23, 2026 | $2.78 | $2.90 | $2.75 | $2.83 | -3.74% | 10,025 |
| Feb 20, 2026 | $2.97 | $2.97 | $2.82 | $2.94 | -1.34% | 14,292 |
| Feb 19, 2026 | $2.96 | $2.99 | $2.85 | $2.98 | +1.02% | 14,391 |
| Feb 18, 2026 | $2.93 | $2.97 | $2.83 | $2.95 | +2.08% | 14,214 |
| Feb 17, 2026 | $2.82 | $2.90 | $2.76 | $2.89 | +2.48% | 15,830 |
| Feb 13, 2026 | $2.64 | $2.89 | $2.64 | $2.82 | +6.02% | 14,725 |
| Feb 12, 2026 | $2.76 | $2.93 | $2.63 | $2.66 | -5.34% | 31,035 |
| Feb 11, 2026 | $3.31 | $3.31 | $2.65 | $2.81 | -13.00% | 40,280 |
| Feb 10, 2026 | $3.39 | $3.39 | $3.15 | $3.23 | -3.58% | 16,451 |
| Feb 9, 2026 | $3.34 | $3.66 | $3.10 | $3.35 | -0.89% | 33,637 |
| Feb 6, 2026 | $3.09 | $3.46 | $2.96 | $3.38 | +10.46% | 64,644 |
| Feb 5, 2026 | $3.57 | $3.60 | $2.88 | $3.06 | -17.52% | 74,866 |
| Feb 4, 2026 | $3.79 | $3.83 | $3.51 | $3.71 | -2.11% | 57,841 |
| Feb 3, 2026 | $3.78 | $3.88 | $3.50 | $3.79 | +1.07% | 50,374 |
| Feb 2, 2026 | $3.92 | $3.92 | $3.71 | $3.75 | -7.64% | 35,899 |
| Jan 30, 2026 | $3.81 | $4.09 | $3.70 | $4.06 | +4.64% | 61,451 |
| Jan 29, 2026 | $4.12 | $4.13 | $3.83 | $3.88 | -3.24% | 57,681 |
| Jan 28, 2026 | $3.91 | $4.15 | $3.88 | $4.01 | +3.62% | 34,956 |
| Jan 27, 2026 | $4.31 | $4.38 | $3.78 | $3.87 | -10.21% | 69,313 |
| Jan 26, 2026 | $4.30 | $4.48 | $4.14 | $4.31 | -1.37% | 35,203 |
| Jan 23, 2026 | $4.34 | $4.51 | $4.29 | $4.37 | +1.16% | 28,359 |
| Jan 22, 2026 | $4.39 | $4.50 | $4.25 | $4.32 | -0.12% | 42,451 |
| Jan 21, 2026 | $4.41 | $4.56 | $4.20 | $4.33 | -5.77% | 70,871 |
| Jan 20, 2026 | $4.55 | $4.70 | $4.45 | $4.59 | -2.24% | 38,318 |
| Jan 16, 2026 | $4.60 | $4.80 | $4.44 | $4.70 | +3.41% | 53,665 |
| Jan 15, 2026 | $4.72 | $4.78 | $4.50 | $4.54 | -3.40% | 42,025 |
| Jan 14, 2026 | $4.88 | $5.15 | $4.70 | $4.70 | -2.08% | 65,911 |
| Jan 13, 2026 | $5.30 | $5.30 | $4.60 | $4.80 | -8.75% | 162,663 |
| Jan 12, 2026 | $4.38 | $5.39 | $4.35 | $5.26 | +21.06% | 166,951 |
| Jan 9, 2026 | $4.20 | $4.48 | $4.12 | $4.35 | +4.70% | 68,782 |
| Jan 8, 2026 | $4.06 | $4.26 | $3.90 | $4.15 | +0.97% | 48,841 |
| Jan 7, 2026 | $4.13 | $4.21 | $4.03 | $4.11 | +1.73% | 33,270 |
| Jan 6, 2026 | $4.04 | $4.16 | $3.90 | $4.04 | -1.70% | 59,605 |
| Jan 5, 2026 | $3.85 | $4.45 | $3.85 | $4.11 | +11.38% | 272,480 |
| Jan 2, 2026 | $3.41 | $3.80 | $3.30 | $3.69 | +8.21% | 142,306 |
| Dec 31, 2025 | $3.66 | $3.70 | $3.34 | $3.41 | -9.79% | 156,830 |
| Dec 30, 2025 | $3.52 | $3.86 | $3.25 | $3.78 | +14.89% | 179,335 |
| Dec 29, 2025 | $3.36 | $3.50 | $3.28 | $3.29 | -2.66% | 110,809 |
| Dec 26, 2025 | $3.75 | $3.75 | $3.33 | $3.38 | -9.87% | 119,197 |
| Dec 24, 2025 | $3.83 | $3.94 | $3.57 | $3.75 | -6.48% | 123,299 |
| Dec 23, 2025 | $4.41 | $4.42 | $3.90 | $4.01 | -12.83% | 195,714 |
| Dec 22, 2025 | $4.77 | $4.92 | $4.15 | $4.60 | -3.56% | 241,123 |
| Dec 19, 2025 | $4.66 | $5.05 | $4.66 | $4.77 | -1.65% | 186,462 |
| Dec 18, 2025 | $4.95 | $6.79 | $4.71 | $4.85 | -0.82% | 1,568,644 |
| Dec 17, 2025 | $5.41 | $5.83 | $4.53 | $4.89 | -14.66% | 341,542 |
| Dec 16, 2025 | $5.53 | $6.10 | $5.10 | $5.73 | +1.24% | 241,713 |
| Dec 15, 2025 | $5.90 | $6.69 | $5.01 | $5.66 | -17.61% | 494,651 |
| Dec 12, 2025 | $27.71 | $28.64 | $6.24 | $6.87 | -77.60% | 2,071,015 |
| Dec 11, 2025 | $30.54 | $31.21 | $26.31 | $30.67 | -7.19% | 38,992 |
| Dec 10, 2025 | $39.33 | $39.97 | $32.72 | $33.05 | -18.62% | 27,592 |
| Dec 9, 2025 | $35.64 | $42.44 | $34.56 | $40.60 | +13.87% | 57,726 |
| Dec 8, 2025 | $39.09 | $39.09 | $35.21 | $35.66 | -8.02% | 11,198 |
| Dec 5, 2025 | $41.68 | $42.46 | $36.85 | $38.77 | -6.51% | 14,060 |
| Dec 4, 2025 | $43.15 | $43.20 | $40.43 | $41.47 | -5.33% | 14,010 |
| Dec 3, 2025 | $45.36 | $45.90 | $42.12 | $43.80 | -4.23% | 7,153 |
| Dec 2, 2025 | $46.33 | $48.16 | $44.32 | $45.73 | +0.98% | 6,390 |
| Dec 1, 2025 | $47.52 | $47.95 | $43.20 | $45.29 | -8.83% | 10,720 |
| Nov 28, 2025 | $57.02 | $57.02 | $49.68 | $49.68 | -5.43% | 7,432 |
| Nov 26, 2025 | $49.68 | $57.58 | $48.60 | $52.53 | +6.90% | 15,309 |
| Nov 25, 2025 | $52.92 | $52.92 | $47.19 | $49.14 | -8.74% | 5,653 |
| Nov 24, 2025 | $47.49 | $57.19 | $46.70 | $53.84 | +12.50% | 6,835 |
| Nov 21, 2025 | $49.61 | $51.84 | $45.77 | $47.86 | -4.01% | 6,202 |
| Nov 20, 2025 | $54.00 | $55.98 | $47.99 | $49.86 | -1.35% | 7,134 |
| Nov 19, 2025 | $51.58 | $56.16 | $49.91 | $50.54 | -3.19% | 5,213 |
| Nov 18, 2025 | $49.70 | $54.62 | $49.70 | $52.20 | -0.21% | 7,095 |
| Nov 17, 2025 | $58.32 | $58.32 | $51.97 | $52.31 | -8.98% | 5,916 |
| Nov 14, 2025 | $58.34 | $61.92 | $57.15 | $57.47 | -3.27% | 5,466 |
| Nov 13, 2025 | $68.47 | $70.48 | $59.42 | $59.42 | -14.59% | 7,967 |
| Nov 12, 2025 | $67.24 | $69.94 | $65.46 | $69.57 | +7.33% | 7,634 |
| Nov 11, 2025 | $70.19 | $70.19 | $64.82 | $64.82 | -10.79% | 4,251 |
| Nov 10, 2025 | $73.43 | $76.65 | $69.59 | $72.66 | -0.47% | 5,593 |
| Nov 7, 2025 | $66.95 | $74.23 | $61.08 | $73.00 | +6.93% | 11,095 |
| Nov 6, 2025 | $79.91 | $81.27 | $67.60 | $68.27 | -9.56% | 5,727 |
| Nov 5, 2025 | $69.11 | $77.75 | $69.11 | $75.49 | +8.66% | 7,130 |
| Nov 4, 2025 | $71.06 | $72.98 | $66.09 | $69.47 | -8.10% | 7,274 |
| Nov 3, 2025 | $81.58 | $83.15 | $73.71 | $75.59 | -5.15% | 11,307 |
| Oct 31, 2025 | $77.60 | $82.03 | $73.43 | $79.70 | +2.90% | 12,970 |
| Oct 30, 2025 | $86.61 | $87.45 | $75.62 | $77.45 | -8.82% | 12,065 |
| Oct 29, 2025 | $97.00 | $97.00 | $83.22 | $84.95 | -14.87% | 19,217 |
| Oct 28, 2025 | $106.91 | $115.55 | $99.78 | $99.78 | +2.05% | 18,918 |
| Oct 27, 2025 | $103.89 | $112.12 | $97.19 | $97.78 | -3.25% | 12,562 |
| Oct 24, 2025 | $101.51 | $105.40 | $97.24 | $101.06 | -1.37% | 10,307 |
| Oct 23, 2025 | $91.81 | $106.11 | $88.06 | $102.46 | +4.20% | 11,606 |
| Oct 22, 2025 | $103.37 | $105.53 | $94.38 | $98.34 | -6.10% | 10,683 |
| Oct 21, 2025 | $108.68 | $115.10 | $102.12 | $104.73 | -14.78% | 16,725 |
| Oct 20, 2025 | $103.67 | $127.43 | $102.34 | $122.89 | – | 10,661 |
Seasonality
ARBK return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -14.3% | -0.5% | -11.2% | -1.8% | -15.0% | 17.0% | -9.2% | -12.0% | -6.0% | -15.6% | 21.3% |
| Months up | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 0 of 5 | 3 of 6 | 1 of 5 | 2 of 5 |
| 2026 | 19.1% | -29.6% | 0.3% | 5.9% | 26.6% | -1.3% | -24.7% | 1.9% | -22.1% | -31.7% | ||
| 2025 | -9.0% | -20.7% | -16.5% | 9.1% | -1.6% | -48.8% | 66.4% | -13.7% | -2.4% | 40.9% | -37.7% | -93.1% |
| 2024 | -46.3% | 0.5% | 7.4% | -35.9% | -0.7% | -16.7% | 22.6% | -11.3% | -3.2% | -4.1% | -3.4% | -49.6% |
| 2023 | 77.8% | -11.5% | -1.8% | -14.7% | -15.8% | 33.3% | -8.8% | -20.5% | -13.8% | 25.0% | -11.2% | 236.9% |
| 2022 | -16.4% | -10.1% | 7.9% | -20.6% | -17.5% | -41.8% | 29.5% | -2.3% | -18.7% | -71.3% | -32.9% | 45.0% |
| 2021 | 5.3% | 7.1% | -32.6% |