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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.58 | $1.64 | $1.50 | $1.55 | -3.13% | 29,292 |
| Oct 19, 2026 | $1.79 | $1.85 | $1.55 | $1.60 | -6.98% | 46,564 |
| Oct 12, 2026 | $2.11 | $2.20 | $1.72 | $1.72 | -18.10% | 62,313 |
| Oct 5, 2026 | $2.20 | $2.39 | $2.04 | $2.10 | -6.67% | 61,726 |
| Sep 28, 2026 | $2.30 | $2.44 | $2.16 | $2.25 | -3.85% | 90,503 |
| Sep 21, 2026 | $2.75 | $2.88 | $2.15 | $2.34 | -14.91% | 217,369 |
| Sep 14, 2026 | $2.88 | $2.90 | $2.71 | $2.75 | -6.14% | 37,177 |
| Sep 8, 2026 | $2.91 | $3.05 | $2.85 | $2.93 | +0.68% | 30,394 |
| Aug 31, 2026 | $2.86 | $3.10 | $2.86 | $2.91 | +1.39% | 33,991 |
| Aug 24, 2026 | $3.09 | $3.20 | $2.87 | $2.87 | -5.59% | 54,420 |
| Aug 17, 2026 | $2.88 | $3.23 | $2.84 | $3.04 | +5.56% | 120,525 |
| Aug 10, 2026 | $2.88 | $2.92 | $2.78 | $2.88 | +0.10% | 110,612 |
| Aug 3, 2026 | $3.05 | $3.14 | $2.80 | $2.88 | +0.60% | 31,643 |
| Jul 27, 2026 | $3.10 | $3.10 | $2.76 | $2.86 | -8.04% | 68,049 |
| Jul 20, 2026 | $3.12 | $3.30 | $3.03 | $3.11 | -1.27% | 50,376 |
| Jul 13, 2026 | $3.11 | $3.25 | $3.01 | $3.15 | -2.17% | 31,039 |
| Jul 6, 2026 | $3.28 | $3.41 | $3.00 | $3.22 | -4.73% | 102,664 |
| Jun 29, 2026 | $3.63 | $3.84 | $3.36 | $3.38 | -7.14% | 49,909 |
| Jun 22, 2026 | $3.69 | $3.69 | $3.21 | $3.64 | +1.68% | 82,836 |
| Jun 15, 2026 | $3.68 | $4.08 | $3.57 | $3.58 | -2.45% | 96,789 |
| Jun 8, 2026 | $3.52 | $3.85 | $3.43 | $3.67 | +6.69% | 73,447 |
| Jun 1, 2026 | $3.75 | $3.96 | $3.27 | $3.44 | -10.65% | 130,077 |
| May 26, 2026 | $3.80 | $3.89 | $3.56 | $3.85 | +0.26% | 65,826 |
| May 18, 2026 | $4.07 | $4.20 | $3.70 | $3.84 | -8.35% | 100,165 |
| May 11, 2026 | $3.63 | $4.32 | $3.61 | $4.19 | +15.43% | 198,034 |
| May 4, 2026 | $3.30 | $3.90 | $3.21 | $3.63 | +11.35% | 366,950 |
| Apr 27, 2026 | $3.70 | $3.76 | $2.97 | $3.26 | -10.10% | 106,526 |
| Apr 20, 2026 | $2.95 | $4.11 | $2.85 | $3.63 | +22.92% | 251,408 |
| Apr 13, 2026 | $2.92 | $3.10 | $2.86 | $2.95 | +1.97% | 171,814 |
| Apr 6, 2026 | $2.81 | $2.95 | $2.70 | $2.89 | +4.06% | 74,141 |
| Mar 30, 2026 | $3.05 | $3.09 | $2.65 | $2.78 | -7.33% | 94,433 |
| Mar 23, 2026 | $2.97 | $3.10 | $2.82 | $3.00 | +3.19% | 62,567 |
| Mar 16, 2026 | $3.06 | $3.10 | $2.81 | $2.91 | -1.12% | 62,693 |
| Mar 9, 2026 | $2.81 | $3.15 | $2.79 | $2.94 | +0.68% | 68,901 |
| Mar 2, 2026 | $2.93 | $3.10 | $2.82 | $2.92 | +2.10% | 102,417 |
| Feb 23, 2026 | $2.78 | $2.96 | $2.75 | $2.86 | -2.72% | 85,005 |
| Feb 17, 2026 | $2.82 | $2.99 | $2.76 | $2.94 | +4.26% | 58,727 |
| Feb 9, 2026 | $3.34 | $3.66 | $2.63 | $2.82 | -16.57% | 136,128 |
| Feb 2, 2026 | $3.92 | $3.92 | $2.88 | $3.38 | -16.75% | 283,624 |
| Jan 26, 2026 | $4.30 | $4.48 | $3.70 | $4.06 | -7.09% | 258,604 |
| Jan 20, 2026 | $4.55 | $4.70 | $4.20 | $4.37 | -6.92% | 179,999 |
| Jan 12, 2026 | $4.38 | $5.39 | $4.35 | $4.70 | +8.06% | 491,215 |
| Jan 5, 2026 | $3.85 | $4.48 | $3.85 | $4.35 | +17.75% | 482,978 |
| Dec 29, 2025 | $3.36 | $3.86 | $3.25 | $3.69 | +9.17% | 589,280 |
| Dec 22, 2025 | $4.77 | $4.92 | $3.33 | $3.38 | -29.14% | 679,333 |
| Dec 15, 2025 | $5.90 | $6.79 | $4.53 | $4.77 | -30.57% | 2,833,012 |
| Dec 8, 2025 | $39.09 | $42.44 | $6.24 | $6.87 | -82.28% | 2,206,523 |
| Dec 1, 2025 | $47.52 | $48.16 | $36.85 | $38.77 | -21.96% | 52,333 |
| Nov 24, 2025 | $47.49 | $57.58 | $46.70 | $49.68 | +3.79% | 35,229 |
| Nov 17, 2025 | $58.32 | $58.32 | $45.77 | $47.86 | -16.72% | 31,560 |
| Nov 10, 2025 | $73.43 | $76.65 | $57.15 | $57.47 | -21.27% | 30,911 |
| Nov 3, 2025 | $81.58 | $83.15 | $61.08 | $73.00 | -8.40% | 42,533 |
| Oct 27, 2025 | $103.89 | $115.55 | $73.43 | $79.70 | -21.14% | 75,732 |
| Oct 20, 2025 | $103.67 | $127.43 | $88.06 | $101.06 | -0.15% | 59,982 |
| Oct 13, 2025 | $125.57 | $140.39 | $99.35 | $101.21 | -15.15% | 94,523 |
| Oct 6, 2025 | $143.00 | $205.18 | $115.16 | $119.29 | +32.13% | 1,517,219 |
| Sep 29, 2025 | $56.16 | $95.72 | $55.94 | $90.28 | +60.96% | 272,826 |
| Sep 22, 2025 | $60.48 | $61.17 | $54.00 | $56.09 | -7.18% | 24,480 |
| Sep 15, 2025 | $55.10 | $62.42 | $52.92 | $60.43 | +3.32% | 55,190 |
| Sep 8, 2025 | $52.92 | $63.71 | $50.76 | $58.49 | +11.12% | 28,556 |
| Sep 2, 2025 | $60.48 | $60.50 | $51.86 | $52.64 | -9.20% | 13,743 |
| Aug 25, 2025 | $60.48 | $63.89 | $57.26 | $57.97 | -6.77% | 14,110 |
| Aug 18, 2025 | $67.82 | $69.11 | $56.26 | $62.18 | -4.61% | 20,633 |
| Aug 11, 2025 | $71.27 | $73.43 | $64.79 | $65.18 | -5.98% | 28,991 |
| Aug 4, 2025 | $69.11 | $73.00 | $60.65 | $69.33 | +9.30% | 23,366 |
| Jul 28, 2025 | $78.36 | $79.44 | $60.65 | $63.43 | -14.35% | 36,527 |
| Jul 21, 2025 | $106.41 | $118.47 | $70.41 | $74.06 | -31.69% | 100,007 |
| Jul 14, 2025 | $66.70 | $139.57 | $60.58 | $108.42 | +65.68% | 481,667 |
| Jul 7, 2025 | $51.84 | $77.24 | $48.83 | $65.44 | +20.00% | 335,613 |
| Jun 30, 2025 | $44.28 | $96.09 | $38.88 | $54.54 | -30.59% | 2,287,843 |
| Jun 23, 2025 | $80.60 | $83.80 | $75.59 | $78.57 | -1.14% | 4,472 |
| Jun 16, 2025 | $84.25 | $88.55 | $78.38 | $79.48 | -1.81% | 3,349 |
| Jun 9, 2025 | $88.60 | $95.03 | $78.40 | $80.95 | -10.63% | 5,624 |
| Jun 2, 2025 | $81.43 | $93.95 | $71.60 | $90.58 | +14.90% | 8,757 |
| May 26, 2025 | $0.42 | $96.11 | $0.40 | $78.83 | -15.47% | 349,031 |
| May 19, 2025 | $100.65 | $100.65 | $85.33 | $93.26 | -7.38% | 10,620 |
| May 12, 2025 | $84.45 | $105.79 | $76.39 | $100.69 | +27.69% | 17,898 |
| May 5, 2025 | $90.71 | $90.71 | $77.75 | $78.86 | -14.40% | 8,521 |
| Apr 28, 2025 | $90.71 | $97.17 | $75.75 | $92.12 | +7.43% | 7,090 |
| Apr 21, 2025 | $72.35 | $90.84 | $71.27 | $85.75 | +13.85% | 9,495 |
| Apr 14, 2025 | $72.35 | $79.48 | $67.82 | $75.31 | +4.09% | 2,912 |
| Apr 7, 2025 | $69.11 | $74.99 | $63.13 | $72.35 | +0.15% | 6,548 |
| Mar 31, 2025 | $77.75 | $81.36 | $69.11 | $72.25 | -9.35% | 6,561 |
| Mar 24, 2025 | $82.07 | $90.82 | $76.07 | $79.70 | -2.56% | 6,886 |
| Mar 17, 2025 | $83.02 | $88.55 | $77.75 | $81.79 | -7.90% | 7,539 |
| Mar 10, 2025 | $91.36 | $93.74 | $82.07 | $88.81 | -8.62% | 8,770 |
| Mar 3, 2025 | $89.83 | $142.44 | $64.79 | $97.19 | +10.46% | 361,689 |
| Feb 24, 2025 | $103.46 | $103.65 | $87.49 | $87.99 | -11.24% | 5,396 |
| Feb 18, 2025 | $118.79 | $118.81 | $98.75 | $99.14 | -14.37% | 3,168 |
| Feb 10, 2025 | $101.08 | $118.53 | $93.52 | $115.77 | +14.70% | 6,306 |
| Feb 3, 2025 | $102.59 | $120.09 | $100.56 | $100.93 | -9.09% | 9,693 |
| Jan 27, 2025 | $105.83 | $137.11 | $97.19 | $111.02 | +1.36% | 36,274 |
| Jan 21, 2025 | $130.67 | $132.83 | $105.83 | $109.52 | -13.46% | 10,465 |
| Jan 13, 2025 | $127.43 | $138.23 | $118.81 | $126.57 | -1.92% | 9,763 |
| Jan 6, 2025 | $144.71 | $157.06 | $127.41 | $129.05 | -7.00% | 10,111 |
| Dec 30, 2024 | $130.24 | $145.79 | $112.31 | $138.77 | +5.33% | 12,661 |
| Dec 23, 2024 | $138.23 | $154.64 | $127.43 | $131.75 | -3.04% | 9,902 |
| Dec 16, 2024 | $164.02 | $170.63 | $125.68 | $135.87 | -14.06% | 17,304 |
| Dec 9, 2024 | $155.44 | $181.43 | $150.54 | $158.10 | +6.19% | 22,481 |
| Dec 2, 2024 | $212.31 | $241.90 | $129.59 | $148.88 | -38.46% | 78,915 |
| Nov 25, 2024 | $248.38 | $252.70 | $224.62 | $241.90 | -4.27% | 19,611 |
| Nov 18, 2024 | $261.34 | $264.58 | $220.30 | $252.70 | -4.88% | 40,705 |
| Nov 11, 2024 | $259.18 | $333.69 | $252.70 | $265.66 | +8.85% | 58,727 |
| Nov 4, 2024 | $250.54 | $295.90 | $235.42 | $244.06 | -3.00% | 27,040 |
| Oct 28, 2024 | $244.06 | $308.86 | $244.06 | $251.62 | +4.02% | 15,863 |
| Oct 21, 2024 | $261.34 | $263.30 | $235.42 | $241.90 | -7.82% | 9,166 |
| Oct 14, 2024 | $252.70 | $267.82 | $237.58 | $262.42 | +7.52% | 10,683 |
| Oct 7, 2024 | $259.18 | $260.28 | $226.78 | $244.06 | -5.83% | 5,892 |
| Sep 30, 2024 | $269.98 | $280.78 | $244.06 | $259.18 | -11.11% | 9,489 |
| Sep 23, 2024 | $252.70 | $291.58 | $228.94 | $291.58 | +22.73% | 9,221 |
| Sep 16, 2024 | $250.54 | $278.62 | $237.58 | $237.58 | -5.98% | 5,043 |
| Sep 9, 2024 | $237.58 | $261.34 | $233.26 | $252.70 | +7.34% | 4,539 |
| Sep 3, 2024 | $272.14 | $274.30 | $231.10 | $235.42 | -12.80% | 5,468 |
| Aug 26, 2024 | $323.97 | $326.78 | $259.70 | $269.98 | -16.11% | 7,989 |
| Aug 19, 2024 | $265.66 | $332.61 | $257.02 | $321.81 | +20.16% | 7,066 |
| Aug 12, 2024 | $257.02 | $295.66 | $252.70 | $267.82 | +3.33% | 4,688 |
| Aug 5, 2024 | $228.94 | $278.62 | $226.78 | $259.18 | -1.64% | 9,006 |
| Jul 29, 2024 | $365.01 | $429.81 | $250.54 | $263.50 | -25.15% | 19,255 |
| Jul 22, 2024 | $319.65 | $386.61 | $311.04 | $352.05 | +10.88% | 22,962 |
| Jul 15, 2024 | $250.54 | $373.65 | $248.38 | $317.49 | +30.67% | 30,102 |
| Jul 8, 2024 | $261.34 | $263.50 | $233.26 | $242.98 | -5.62% | 5,367 |
| Jul 1, 2024 | $254.86 | $276.46 | $244.06 | $257.45 | +3.65% | 4,575 |
| Jun 24, 2024 | $226.78 | $269.98 | $224.64 | $248.38 | +7.48% | 6,579 |
| Jun 17, 2024 | $269.98 | $289.42 | $231.10 | $231.10 | -17.05% | 9,814 |
| Jun 10, 2024 | $293.74 | $319.65 | $268.03 | $278.62 | -7.86% | 8,960 |
| Jun 3, 2024 | $306.70 | $354.21 | $281.86 | $302.38 | +1.45% | 10,412 |
| May 28, 2024 | $298.06 | $313.17 | $291.58 | $298.06 | +0.73% | 2,256 |
| May 20, 2024 | $311.02 | $334.77 | $287.26 | $295.90 | -4.86% | 6,620 |
| May 13, 2024 | $298.06 | $330.45 | $285.10 | $311.02 | +11.63% | 5,497 |
| May 6, 2024 | $306.70 | $319.65 | $274.32 | $278.62 | -5.15% | 4,128 |
| Apr 29, 2024 | $326.13 | $328.14 | $287.26 | $293.74 | -10.53% | 3,929 |
| Apr 22, 2024 | $330.45 | $358.53 | $308.86 | $328.29 | 0.00% | 5,420 |
| Apr 15, 2024 | $308.86 | $341.25 | $278.62 | $328.29 | +5.56% | 5,432 |
| Apr 8, 2024 | $371.49 | $375.81 | $302.38 | $311.02 | -9.43% | 6,807 |
| Apr 1, 2024 | $436.29 | $444.92 | $336.93 | $343.41 | -26.73% | 13,479 |
| Mar 25, 2024 | $360.69 | $535.64 | $332.61 | $468.68 | +33.13% | 17,759 |
| Mar 18, 2024 | $349.89 | $388.75 | $319.65 | $352.05 | -1.21% | 10,550 |
| Mar 11, 2024 | $427.65 | $446.57 | $306.70 | $356.37 | -17.71% | 14,869 |
| Mar 4, 2024 | $496.76 | $516.20 | $377.97 | $433.05 | -13.58% | 19,906 |
| Feb 26, 2024 | $462.20 | $600.43 | $436.29 | $501.08 | +10.48% | 25,516 |
| Feb 20, 2024 | $533.48 | $539.96 | $444.92 | $453.56 | -17.00% | 7,788 |
| Feb 12, 2024 | $557.24 | $630.67 | $503.24 | $546.44 | +1.61% | 24,386 |
| Feb 5, 2024 | $416.85 | $550.76 | $373.65 | $537.80 | +29.02% | 18,274 |
| Jan 29, 2024 | $483.80 | $533.48 | $403.89 | $416.85 | -15.72% | 16,546 |
| Jan 22, 2024 | $403.89 | $496.76 | $377.08 | $494.60 | +21.81% | 12,929 |
| Jan 16, 2024 | $451.40 | $481.64 | $356.37 | $406.05 | -7.84% | 14,527 |
| Jan 8, 2024 | $667.39 | $718.36 | $434.13 | $440.60 | -41.71% | 52,547 |
| Jan 2, 2024 | $954.64 | $961.12 | $622.03 | $755.94 | -6.42% | 34,323 |
| Dec 26, 2023 | $738.66 | $941.68 | $691.14 | $807.78 | +7.78% | 60,609 |
| Dec 18, 2023 | $412.53 | $777.54 | $393.09 | $749.46 | +67.63% | 41,599 |
| Dec 11, 2023 | $369.33 | $464.36 | $330.45 | $447.08 | +11.29% | 19,190 |
| Dec 4, 2023 | $313.17 | $414.69 | $287.26 | $401.73 | +50.00% | 17,104 |
| Nov 27, 2023 | $259.18 | $269.98 | $239.74 | $267.82 | +5.08% | 4,652 |
| Nov 20, 2023 | $252.70 | $257.02 | $226.78 | $254.86 | +5.36% | 2,509 |
| Nov 13, 2023 | $237.58 | $261.34 | $218.14 | $241.90 | -2.61% | 5,167 |
| Nov 6, 2023 | $259.18 | $272.14 | $233.26 | $248.38 | -4.17% | 5,098 |
| Oct 30, 2023 | $246.22 | $280.78 | $241.90 | $259.18 | +1.69% | 3,621 |
| Oct 23, 2023 | $218.14 | $334.77 | $209.50 | $254.86 | +25.53% | 9,398 |
| Oct 16, 2023 | $235.42 | $248.38 | $203.02 | $203.02 | -8.74% | 2,678 |
| Oct 9, 2023 | $211.71 | $237.58 | $205.18 | $222.46 | +0.98% | 1,738 |
| Oct 2, 2023 | $235.42 | $235.42 | $205.18 | $220.30 | +2.00% | 2,227 |
| Sep 25, 2023 | $222.46 | $237.58 | $203.02 | $215.98 | -3.85% | 2,250 |
| Sep 18, 2023 | $237.58 | $241.90 | $216.41 | $224.62 | -3.70% | 2,022 |
| Sep 11, 2023 | $228.94 | $245.85 | $224.62 | $233.26 | -1.82% | 2,085 |
| Sep 5, 2023 | $252.70 | $252.70 | $228.94 | $237.58 | -3.51% | 1,798 |
| Aug 28, 2023 | $224.62 | $276.46 | $205.18 | $246.22 | +12.87% | 8,039 |
| Aug 21, 2023 | $237.58 | $259.18 | $213.82 | $218.14 | -4.72% | 6,080 |
| Aug 14, 2023 | $295.90 | $308.86 | $226.78 | $228.94 | -25.87% | 5,874 |
| Aug 7, 2023 | $280.78 | $334.77 | $259.18 | $308.86 | +7.52% | 9,155 |
| Jul 31, 2023 | $319.65 | $321.81 | $280.78 | $287.26 | -8.28% | 6,194 |
| Jul 24, 2023 | $317.49 | $334.77 | $304.54 | $313.17 | -7.64% | 8,296 |
| Jul 17, 2023 | $444.92 | $490.28 | $308.86 | $339.09 | -23.97% | 25,463 |
| Jul 10, 2023 | $358.53 | $555.08 | $343.41 | $446.00 | +17.33% | 26,825 |
| Jul 3, 2023 | $352.05 | $380.13 | $317.49 | $380.13 | +10.00% | 7,712 |
| Jun 26, 2023 | $349.89 | $384.45 | $308.86 | $345.57 | -0.62% | 9,331 |
| Jun 20, 2023 | $231.10 | $382.29 | $215.98 | $347.73 | +56.31% | 14,516 |
| Jun 12, 2023 | $259.18 | $265.66 | $198.73 | $222.46 | -11.21% | 4,766 |
| Jun 5, 2023 | $265.66 | $274.30 | $241.90 | $250.54 | -8.66% | 2,460 |
| May 30, 2023 | $257.02 | $282.96 | $248.38 | $274.30 | +7.63% | 2,241 |
| May 22, 2023 | $259.18 | $269.98 | $239.74 | $254.86 | -0.84% | 1,635 |
| May 15, 2023 | $287.26 | $289.42 | $241.90 | $257.02 | -9.85% | 2,379 |
| May 8, 2023 | $302.38 | $317.49 | $276.46 | $285.10 | -7.04% | 2,308 |
| May 1, 2023 | $317.49 | $321.58 | $295.90 | $306.70 | -0.35% | 1,483 |
| Apr 24, 2023 | $304.54 | $323.97 | $263.50 | $307.78 | -1.04% | 3,885 |
| Apr 17, 2023 | $321.81 | $337.26 | $298.06 | $311.02 | -4.00% | 3,195 |
| Apr 10, 2023 | $317.49 | $365.01 | $304.54 | $323.97 | +1.35% | 4,859 |
| Apr 3, 2023 | $362.85 | $375.85 | $317.49 | $319.65 | -11.38% | 1,034 |
| Mar 27, 2023 | $339.09 | $360.69 | $311.02 | $360.69 | +7.74% | 1,881 |
| Mar 20, 2023 | $380.13 | $399.57 | $304.56 | $334.77 | -7.74% | 4,063 |
| Mar 13, 2023 | $302.38 | $386.61 | $280.78 | $362.85 | +24.44% | 5,686 |
| Mar 6, 2023 | $339.09 | $367.17 | $272.16 | $291.58 | -17.18% | 1,854 |
| Feb 27, 2023 | $347.73 | $375.81 | $336.44 | $352.05 | -1.21% | 2,184 |
| Feb 21, 2023 | $399.57 | $399.57 | $330.45 | $356.37 | -10.81% | 4,063 |
| Feb 13, 2023 | $406.05 | $427.62 | $280.78 | $399.57 | -2.63% | 22,727 |
| Feb 6, 2023 | $410.37 | $691.14 | $377.97 | $410.37 | -3.55% | 23,143 |
| Jan 30, 2023 | $403.89 | $475.16 | $369.33 | $425.49 | +3.68% | 6,053 |
| Jan 23, 2023 | $408.21 | $447.08 | $377.97 | $410.37 | +9.83% | 9,030 |
| Jan 17, 2023 | $403.89 | $403.89 | $332.61 | $373.65 | +17.69% | 9,974 |
| Jan 9, 2023 | $302.38 | $343.41 | $213.84 | $317.49 | +3.52% | 13,153 |
| Jan 3, 2023 | $196.33 | $386.61 | $179.59 | $306.70 | +31.48% | 25,999 |
| Dec 27, 2022 | $116.31 | $299.35 | $116.31 | $233.26 | +100.56% | 34,697 |
| Dec 19, 2022 | $94.36 | $118.57 | $82.72 | $116.31 | +40.60% | 7,160 |
| Dec 12, 2022 | $148.57 | $148.57 | $77.75 | $82.72 | -44.32% | 14,169 |
| Dec 5, 2022 | $158.75 | $160.91 | $140.41 | $148.57 | -5.23% | 2,883 |
| Nov 28, 2022 | $172.79 | $174.95 | $147.62 | $156.78 | -10.60% | 3,823 |
| Nov 21, 2022 | $181.43 | $182.55 | $168.47 | $175.38 | -0.81% | 1,616 |
| Nov 14, 2022 | $194.38 | $198.01 | $167.82 | $176.80 | -6.98% | 4,318 |
| Nov 7, 2022 | $210.91 | $211.23 | $169.55 | $190.06 | -3.62% | 7,009 |
| Oct 31, 2022 | $250.54 | $274.30 | $174.97 | $197.21 | -53.65% | 28,923 |
| Oct 24, 2022 | $330.45 | $619.87 | $295.90 | $425.49 | +28.76% | 26,909 |
| Oct 17, 2022 | $393.09 | $401.73 | $298.06 | $330.45 | -14.53% | 5,258 |
| Oct 10, 2022 | $613.39 | $613.39 | $349.89 | $386.61 | -44.06% | 7,114 |
| Oct 3, 2022 | $838.01 | $913.61 | $626.35 | $691.14 | -17.31% | 3,156 |
| Sep 26, 2022 | $807.78 | $922.25 | $790.50 | $835.85 | +0.52% | 1,873 |
| Sep 19, 2022 | $978.40 | $1,036.72 | $809.94 | $831.53 | -18.60% | 1,945 |
| Sep 12, 2022 | $1,120.95 | $1,144.71 | $928.73 | $1,021.60 | 0.00% | 1,982 |
| Sep 6, 2022 | $987.04 | $1,058.29 | $842.33 | $1,021.60 | +2.38% | 1,827 |
| Aug 29, 2022 | $971.92 | $1,077.75 | $932.89 | $997.84 | +1.32% | 1,275 |
| Aug 22, 2022 | $1,041.04 | $1,131.43 | $984.88 | $984.88 | -8.43% | 1,300 |
| Aug 15, 2022 | $1,349.89 | $1,423.33 | $1,049.68 | $1,075.59 | -20.32% | 2,900 |
| Aug 8, 2022 | $1,140.39 | $1,501.08 | $1,082.07 | $1,349.89 | +23.52% | 3,115 |
| Aug 1, 2022 | $1,045.36 | $1,137.67 | $1,019.24 | $1,092.87 | +3.90% | 1,782 |
| Jul 25, 2022 | $1,036.72 | $1,075.59 | $863.93 | $1,051.84 | +1.46% | 1,811 |
| Jul 18, 2022 | $933.05 | $1,172.76 | $902.81 | $1,036.72 | +14.83% | 3,067 |
| Jul 11, 2022 | $961.12 | $978.40 | $840.45 | $902.81 | -9.13% | 1,380 |
| Jul 5, 2022 | $838.01 | $1,011.66 | $829.37 | $993.52 | +14.71% | 1,793 |
| Jun 27, 2022 | $967.60 | $1,047.52 | $812.10 | $866.09 | -9.89% | 2,605 |
| Jun 21, 2022 | $917.93 | $1,047.52 | $887.69 | $961.12 | +18.35% | 3,440 |
| Jun 13, 2022 | $1,023.76 | $1,105.83 | $801.30 | $812.10 | -34.38% | 4,204 |
| Jun 6, 2022 | $1,347.73 | $1,403.89 | $1,209.50 | $1,237.58 | -11.44% | 1,672 |
| May 31, 2022 | $1,375.81 | $1,438.86 | $1,317.49 | $1,397.41 | +4.35% | 1,239 |
| May 23, 2022 | $1,274.30 | $1,349.89 | $1,200.86 | $1,339.09 | +6.90% | 2,051 |
| May 16, 2022 | $1,295.90 | $1,475.16 | $1,233.26 | $1,252.70 | -3.65% | 3,007 |
| May 9, 2022 | $1,501.08 | $1,563.71 | $1,164.15 | $1,300.22 | -20.16% | 4,265 |
| May 2, 2022 | $1,663.07 | $1,805.62 | $1,544.28 | $1,628.51 | -3.70% | 2,690 |
| Apr 25, 2022 | $1,771.06 | $1,826.93 | $1,583.17 | $1,691.14 | -7.88% | 3,342 |
| Apr 18, 2022 | $1,870.41 | $1,950.32 | $1,771.06 | $1,835.85 | -1.85% | 2,747 |
| Apr 11, 2022 | $1,922.25 | $1,976.24 | $1,838.01 | $1,870.41 | -4.52% | 1,743 |
| Apr 4, 2022 | $2,159.83 | $2,185.72 | $1,887.69 | $1,958.96 | -8.66% | 1,893 |
| Mar 28, 2022 | $2,164.15 | $2,321.81 | $2,067.95 | $2,144.71 | +0.10% | 3,451 |
| Mar 21, 2022 | $1,987.04 | $2,181.43 | $1,859.61 | $2,142.55 | +5.53% | 3,292 |
| Mar 14, 2022 | $1,749.46 | $2,099.35 | $1,565.87 | $2,030.24 | +15.48% | 4,305 |
| Mar 7, 2022 | $1,739.74 | $1,956.80 | $1,606.91 | $1,758.10 | +1.62% | 3,484 |
| Feb 28, 2022 | $1,835.85 | $2,166.31 | $1,710.58 | $1,730.02 | -7.61% | 6,437 |
| Feb 22, 2022 | $1,930.89 | $2,015.08 | $1,622.03 | $1,872.57 | -4.62% | 3,498 |
| Feb 14, 2022 | $2,101.51 | $2,267.82 | $1,950.32 | $1,963.28 | -4.62% | 3,834 |
| Feb 7, 2022 | $2,315.33 | $2,462.20 | $2,058.32 | $2,058.32 | -8.37% | 5,249 |
| Jan 31, 2022 | $2,017.28 | $2,317.49 | $2,006.48 | $2,246.22 | +11.11% | 3,625 |
| Jan 24, 2022 | $1,730.02 | $2,300.22 | $1,706.26 | $2,021.60 | -2.80% | 6,886 |
| Jan 18, 2022 | $2,311.02 | $2,516.20 | $2,075.12 | $2,079.91 | -12.22% | 5,680 |
| Jan 10, 2022 | $2,339.09 | $2,699.78 | $2,254.86 | $2,369.33 | -2.14% | 5,543 |
| Jan 3, 2022 | $2,634.99 | $2,838.01 | $2,332.61 | $2,421.17 | -7.81% | 8,096 |
| Dec 27, 2021 | $3,077.75 | $3,196.54 | $2,598.27 | $2,626.35 | -12.77% | 6,780 |
| Dec 20, 2021 | $2,483.80 | $3,049.68 | $2,449.24 | $3,010.80 | +7.48% | 9,056 |
| Dec 13, 2021 | $2,858.53 | $2,926.57 | $2,505.42 | $2,801.30 | -1.67% | 10,557 |
| Dec 6, 2021 | $3,064.79 | $3,224.62 | $2,706.26 | $2,848.81 | -13.90% | 13,817 |
| Nov 29, 2021 | $4,000.00 | $4,069.11 | $3,224.62 | $3,308.86 | -17.10% | 13,013 |
| Nov 22, 2021 | $4,017.28 | $4,133.91 | $3,662.87 | $3,991.36 | -2.22% | 9,382 |
| Nov 15, 2021 | $4,170.63 | $4,535.64 | $3,792.66 | $4,082.07 | -0.32% | 22,864 |
| Nov 8, 2021 | $3,736.50 | $4,455.72 | $3,721.38 | $4,095.03 | +8.40% | 23,656 |
| Nov 1, 2021 | $3,761.12 | $3,995.36 | $3,535.64 | $3,777.54 | +3.80% | 18,613 |
| Oct 25, 2021 | $3,682.51 | $4,036.72 | $3,328.29 | $3,639.31 | -1.00% | 12,662 |
| Oct 18, 2021 | $3,650.11 | $4,356.35 | $3,578.83 | $3,676.03 | +0.59% | 18,664 |
| Oct 11, 2021 | $3,390.93 | $3,714.90 | $3,227.86 | $3,654.43 | +9.16% | 10,694 |
| Oct 4, 2021 | $3,483.80 | $3,732.18 | $3,315.85 | $3,347.73 | -6.00% | 13,161 |
| Sep 27, 2021 | $3,743.65 | $3,743.91 | $3,276.46 | $3,561.56 | -0.66% | 21,973 |
| Sep 23, 2021 | $3,241.90 | $4,174.95 | $3,131.75 | $3,585.31 | – | 61,379 |
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% |