ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
6.02
-0.58 (-8.79%)
At close: Dec 5, 2025, 4:00 PM EST
5.98
-0.04 (-0.66%)
After-hours: Dec 5, 2025, 6:27 PM EST
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.44 | 6.02 | 6.02 | 6.02 | -8.79% | 10,094 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.11 | 6.60 | 6.60 | -7.43% | 15,415 |
| Dec 3, 2025 | 5.81 | 7.15 | 5.81 | 7.13 | 7.13 | 20.03% | 41,899 |
| Dec 2, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 4.03% | 35,165 |
| Dec 1, 2025 | 5.74 | 5.83 | 5.70 | 5.71 | 5.71 | -2.06% | 5,752 |
| Nov 28, 2025 | 5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 3.55% | 6,822 |
| Nov 26, 2025 | 5.58 | 5.86 | 5.58 | 5.63 | 5.63 | -2.93% | 20,661 |
| Nov 25, 2025 | 5.65 | 5.90 | 5.60 | 5.80 | 5.80 | 3.76% | 93,876 |
| Nov 24, 2025 | 5.59 | 5.80 | 5.59 | 5.59 | 5.59 | -3.37% | 12,924 |
| Nov 21, 2025 | 5.69 | 5.90 | 5.57 | 5.79 | 5.79 | 1.85% | 24,209 |
| Nov 20, 2025 | 5.98 | 6.16 | 5.64 | 5.68 | 5.68 | -5.33% | 11,388 |
| Nov 19, 2025 | 5.86 | 6.24 | 5.76 | 6.00 | 6.00 | 0.93% | 12,529 |
| Nov 18, 2025 | 5.54 | 5.95 | 5.54 | 5.95 | 5.95 | 5.78% | 16,797 |
| Nov 17, 2025 | 5.78 | 6.07 | 5.51 | 5.62 | 5.62 | -4.42% | 34,546 |
| Nov 14, 2025 | 7.15 | 7.21 | 5.51 | 5.88 | 5.88 | -13.91% | 352,029 |
| Nov 13, 2025 | 5.40 | 6.98 | 5.40 | 6.83 | 6.83 | 19.61% | 134,517 |
| Nov 12, 2025 | 5.47 | 5.82 | 5.46 | 5.71 | 5.71 | 3.35% | 56,073 |
| Nov 11, 2025 | 5.41 | 5.58 | 5.41 | 5.53 | 5.53 | -3.91% | 10,870 |
| Nov 10, 2025 | 5.65 | 6.00 | 5.62 | 5.75 | 5.75 | 4.55% | 16,746 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.22 | 5.50 | 5.50 | -5.50% | 56,932 |
| Nov 6, 2025 | 5.86 | 5.89 | 5.73 | 5.82 | 5.82 | -3.96% | 8,535 |
| Nov 5, 2025 | 5.53 | 6.10 | 5.48 | 6.06 | 6.06 | 6.50% | 24,807 |
| Nov 4, 2025 | 5.59 | 6.00 | 5.58 | 5.69 | 5.69 | 3.08% | 33,134 |
| Nov 3, 2025 | 5.60 | 5.87 | 5.50 | 5.52 | 5.52 | -10.24% | 50,624 |
| Oct 31, 2025 | 6.99 | 7.25 | 6.01 | 6.15 | 6.15 | -14.35% | 159,552 |
| Oct 30, 2025 | 7.10 | 8.10 | 6.70 | 7.18 | 7.18 | 19.67% | 2,400,821 |
| Oct 29, 2025 | 5.51 | 6.50 | 5.34 | 6.00 | 6.00 | 6.19% | 1,221,678 |
| Oct 28, 2025 | 5.45 | 5.68 | 5.32 | 5.65 | 5.65 | 3.29% | 19,726 |
| Oct 27, 2025 | 5.44 | 6.25 | 5.43 | 5.47 | 5.47 | 1.48% | 27,726 |
| Oct 24, 2025 | 5.23 | 5.70 | 5.18 | 5.39 | 5.39 | -3.06% | 13,693 |
| Oct 23, 2025 | 5.50 | 5.58 | 5.21 | 5.56 | 5.56 | 1.65% | 33,795 |
| Oct 22, 2025 | 5.31 | 5.70 | 5.26 | 5.47 | 5.47 | 4.79% | 24,796 |
| Oct 21, 2025 | 6.10 | 6.48 | 4.95 | 5.22 | 5.22 | -18.44% | 90,641 |
| Oct 20, 2025 | 6.56 | 6.96 | 6.26 | 6.40 | 6.40 | -4.90% | 75,191 |
| Oct 17, 2025 | 6.20 | 6.80 | 6.10 | 6.73 | 6.73 | 2.59% | 14,150 |
| Oct 16, 2025 | 6.60 | 6.85 | 6.40 | 6.56 | 6.56 | -0.15% | 68,259 |
| Oct 15, 2025 | 7.00 | 7.04 | 6.50 | 6.57 | 6.57 | -5.60% | 22,360 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.76 | 6.96 | 6.96 | -0.57% | 6,874 |
| Oct 13, 2025 | 7.20 | 7.38 | 6.91 | 7.00 | 7.00 | 3.09% | 11,586 |
| Oct 10, 2025 | 7.29 | 7.40 | 6.60 | 6.79 | 6.79 | -6.22% | 21,510 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.21 | 7.24 | 7.24 | -2.43% | 5,954 |
| Oct 8, 2025 | 7.96 | 7.99 | 7.40 | 7.42 | 7.42 | -1.85% | 15,564 |
| Oct 7, 2025 | 7.61 | 7.75 | 7.31 | 7.56 | 7.56 | 2.16% | 22,107 |
| Oct 6, 2025 | 8.39 | 8.46 | 7.25 | 7.40 | 7.40 | -11.80% | 42,051 |
| Oct 3, 2025 | 8.11 | 8.90 | 7.80 | 8.39 | 8.39 | 7.56% | 75,401 |
| Oct 2, 2025 | 6.75 | 7.95 | 6.73 | 7.80 | 7.80 | 22.45% | 80,807 |
| Oct 1, 2025 | 6.68 | 7.19 | 6.37 | 6.37 | 6.37 | -4.93% | 36,195 |
| Sep 30, 2025 | 7.00 | 7.22 | 6.43 | 6.70 | 6.70 | -2.33% | 56,847 |
| Sep 29, 2025 | 8.47 | 8.80 | 6.85 | 6.86 | 6.86 | -18.24% | 84,010 |
| Sep 26, 2025 | 10.29 | 10.29 | 8.00 | 8.39 | 8.39 | -19.09% | 140,603 |
| Sep 25, 2025 | 9.81 | 11.50 | 9.81 | 10.37 | 10.37 | -12.49% | 121,784 |
| Sep 24, 2025 | 11.97 | 12.40 | 10.75 | 11.85 | 11.85 | -1.25% | 205,042 |
| Sep 23, 2025 | 9.88 | 12.60 | 9.09 | 12.00 | 12.00 | 17.76% | 506,617 |
| Sep 22, 2025 | 8.25 | 13.89 | 7.94 | 10.19 | 10.19 | 63.04% | 12,343,775 |
| Sep 19, 2025 | 5.12 | 6.26 | 4.89 | 6.25 | 6.25 | 31.58% | 5,719,392 |
| Sep 18, 2025 | 4.66 | 4.95 | 4.60 | 4.75 | 4.75 | -1.45% | 22,729 |
| Sep 17, 2025 | 4.82 | 4.83 | 4.60 | 4.82 | 4.82 | 1.47% | 6,041 |
| Sep 16, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 3.49% | 10,445 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.50% | 2,839 |
| Sep 12, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | 0.43% | 3,118 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.55 | 4.64 | 4.64 | 0.43% | 14,610 |
| Sep 10, 2025 | 4.75 | 4.83 | 4.62 | 4.62 | 4.62 | -2.94% | 24,352 |
| Sep 9, 2025 | 4.76 | 4.89 | 4.75 | 4.76 | 4.76 | 0.21% | 3,623 |
| Sep 8, 2025 | 4.81 | 4.87 | 4.75 | 4.75 | 4.75 | -1.06% | 5,328 |
| Sep 5, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -3.28% | 4,357 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.61 | 4.96 | 4.96 | 5.39% | 3,726 |
| Sep 3, 2025 | 4.61 | 4.88 | 4.50 | 4.71 | 4.71 | 2.17% | 7,561 |
| Sep 2, 2025 | 4.25 | 4.71 | 4.25 | 4.61 | 4.61 | 5.49% | 6,145 |
| Aug 29, 2025 | 4.18 | 4.46 | 4.06 | 4.37 | 4.37 | 5.68% | 14,124 |
| Aug 28, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -2.66% | 1,799 |
| Aug 27, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 3.36% | 5,000 |
| Aug 26, 2025 | 4.00 | 4.36 | 4.00 | 4.11 | 4.11 | 2.24% | 9,924 |
| Aug 25, 2025 | 4.10 | 4.36 | 4.02 | 4.02 | 4.02 | -3.48% | 4,392 |
| Aug 22, 2025 | 4.03 | 4.25 | 3.92 | 4.17 | 4.16 | 1.09% | 10,226 |
| Aug 21, 2025 | 4.05 | 4.18 | 3.97 | 4.12 | 4.12 | -1.44% | 3,835 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | -3.15% | 9,638 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.10 | 4.32 | 4.32 | -1.01% | 9,133 |
| Aug 18, 2025 | 4.43 | 4.48 | 4.32 | 4.36 | 4.36 | -5.63% | 13,138 |
| Aug 15, 2025 | 4.66 | 4.73 | 4.54 | 4.62 | 4.62 | -1.07% | 3,686 |
| Aug 14, 2025 | 4.49 | 4.71 | 4.49 | 4.67 | 4.67 | 4.71% | 3,460 |
| Aug 13, 2025 | 4.52 | 4.70 | 4.42 | 4.46 | 4.46 | -3.04% | 4,766 |
| Aug 12, 2025 | 4.76 | 4.98 | 4.48 | 4.60 | 4.60 | -4.17% | 16,321 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.75 | 4.80 | 4.80 | -4.19% | 5,116 |
| Aug 8, 2025 | 5.06 | 5.17 | 5.00 | 5.01 | 5.01 | -0.06% | 6,132 |
| Aug 7, 2025 | 5.20 | 5.32 | 5.00 | 5.01 | 5.01 | -3.89% | 4,710 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 2.07% | 3,976 |
| Aug 5, 2025 | 5.00 | 5.30 | 4.90 | 5.11 | 5.11 | -3.95% | 102,515 |
| Aug 4, 2025 | 4.97 | 5.32 | 4.97 | 5.32 | 5.32 | 6.40% | 67,755 |
| Aug 1, 2025 | 5.24 | 5.45 | 4.75 | 5.00 | 5.00 | -5.12% | 147,513 |
| Jul 31, 2025 | 5.21 | 5.45 | 5.21 | 5.27 | 5.27 | -0.08% | 11,164 |
| Jul 30, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -2.15% | 5,350 |
| Jul 29, 2025 | 5.36 | 5.39 | 5.27 | 5.39 | 5.39 | -1.64% | 1,167 |
| Jul 28, 2025 | 5.36 | 5.50 | 5.27 | 5.48 | 5.48 | 4.38% | 4,391 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -1.32% | 12,693 |
| Jul 24, 2025 | 5.26 | 5.45 | 5.19 | 5.32 | 5.32 | 0.95% | 12,766 |
| Jul 23, 2025 | 5.10 | 5.44 | 5.10 | 5.27 | 5.27 | 1.76% | 5,848 |
| Jul 22, 2025 | 5.30 | 5.32 | 5.10 | 5.18 | 5.18 | -2.47% | 8,057 |
| Jul 21, 2025 | 5.44 | 5.56 | 5.30 | 5.31 | 5.31 | -3.45% | 4,904 |
| Jul 18, 2025 | 5.58 | 5.82 | 5.42 | 5.50 | 5.50 | -1.43% | 4,786 |
| Jul 17, 2025 | 5.51 | 5.93 | 5.51 | 5.58 | 5.58 | 1.45% | 4,646 |