ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.960
+0.140 (2.90%)
Mar 5, 2026, 4:00 PM EST - Market closed
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 2.90% | 659 |
| Mar 4, 2026 | 4.75 | 4.82 | 4.64 | 4.82 | 4.82 | 0.42% | 1,319 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 2,710 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 3.45% | 2,676 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 2,412 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -2.30% | 1,342 |
| Feb 25, 2026 | 4.63 | 4.84 | 4.63 | 4.78 | 4.78 | 2.36% | 1,978 |
| Feb 24, 2026 | 4.65 | 4.90 | 4.65 | 4.67 | 4.67 | 0.43% | 4,360 |
| Feb 23, 2026 | 4.72 | 4.75 | 4.64 | 4.65 | 4.65 | -4.71% | 5,425 |
| Feb 19, 2026 | 4.85 | 5.00 | 4.80 | 4.88 | 4.88 | -2.24% | 3,501 |
| Feb 18, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 0.04% | 2,688 |
| Feb 17, 2026 | 5.14 | 5.23 | 4.80 | 4.99 | 4.99 | -4.86% | 7,485 |
| Feb 13, 2026 | 5.33 | 5.36 | 5.24 | 5.25 | 5.25 | -2.87% | 7,609 |
| Feb 12, 2026 | 5.48 | 5.60 | 5.40 | 5.40 | 5.40 | -1.28% | 4,032 |
| Feb 11, 2026 | 5.40 | 5.64 | 5.40 | 5.47 | 5.47 | -2.67% | 3,277 |
| Feb 10, 2026 | 5.48 | 5.68 | 5.38 | 5.62 | 5.62 | 0.36% | 2,620 |
| Feb 9, 2026 | 5.41 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | 8,387 |
| Feb 6, 2026 | 5.50 | 5.60 | 5.31 | 5.55 | 5.55 | 4.72% | 3,032 |
| Feb 5, 2026 | 5.70 | 5.75 | 5.24 | 5.30 | 5.30 | -8.15% | 24,590 |
| Feb 4, 2026 | 5.76 | 5.84 | 5.76 | 5.77 | 5.77 | 0.17% | 14,855 |
| Feb 3, 2026 | 5.81 | 5.92 | 5.72 | 5.76 | 5.76 | -0.86% | 7,138 |
| Feb 2, 2026 | 5.76 | 5.99 | 5.76 | 5.81 | 5.81 | - | 7,765 |
| Jan 30, 2026 | 6.15 | 6.15 | 5.75 | 5.81 | 5.81 | -3.33% | 31,858 |
| Jan 29, 2026 | 7.26 | 7.34 | 5.81 | 6.01 | 6.01 | -14.88% | 136,381 |
| Jan 28, 2026 | 5.92 | 7.09 | 5.92 | 7.06 | 7.06 | 21.95% | 164,573 |
| Jan 27, 2026 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -0.70% | 8,545 |
| Jan 26, 2026 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 0.53% | 5,027 |
| Jan 23, 2026 | 5.85 | 6.03 | 5.65 | 5.80 | 5.80 | -2.93% | 11,496 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.91 | 5.98 | 5.98 | 1.27% | 4,258 |
| Jan 21, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -0.56% | 3,678 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.76 | 5.93 | 5.93 | -2.63% | 9,508 |
| Jan 16, 2026 | 6.00 | 6.15 | 5.77 | 6.09 | 6.09 | 2.23% | 16,713 |
| Jan 15, 2026 | 5.93 | 6.19 | 5.85 | 5.96 | 5.96 | -2.30% | 28,798 |
| Jan 14, 2026 | 5.93 | 6.21 | 5.80 | 6.10 | 6.10 | 3.32% | 11,211 |
| Jan 13, 2026 | 5.86 | 5.96 | 5.85 | 5.90 | 5.90 | 0.41% | 7,394 |
| Jan 12, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | -0.34% | 14,598 |
| Jan 9, 2026 | 5.81 | 5.90 | 5.71 | 5.90 | 5.90 | 1.55% | 9,313 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.71 | 5.81 | 5.81 | -0.34% | 7,005 |
| Jan 7, 2026 | 5.84 | 5.94 | 5.66 | 5.83 | 5.83 | -1.02% | 12,963 |
| Jan 6, 2026 | 5.80 | 5.89 | 5.64 | 5.89 | 5.89 | -0.67% | 32,885 |
| Jan 5, 2026 | 5.70 | 5.95 | 5.61 | 5.93 | 5.93 | 2.77% | 11,859 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.60 | 5.77 | 5.77 | -0.17% | 13,776 |
| Dec 31, 2025 | 5.86 | 5.96 | 5.62 | 5.78 | 5.78 | -1.37% | 12,161 |
| Dec 30, 2025 | 5.63 | 5.87 | 5.60 | 5.86 | 5.86 | 0.34% | 11,196 |
| Dec 29, 2025 | 5.82 | 5.89 | 5.60 | 5.84 | 5.84 | - | 9,777 |
| Dec 26, 2025 | 5.82 | 5.89 | 5.50 | 5.84 | 5.84 | -2.34% | 226,662 |
| Dec 24, 2025 | 5.92 | 5.98 | 5.70 | 5.98 | 5.98 | 1.01% | 21,336 |
| Dec 23, 2025 | 5.90 | 6.04 | 5.82 | 5.92 | 5.92 | -3.11% | 20,331 |
| Dec 22, 2025 | 6.14 | 6.79 | 5.95 | 6.11 | 6.11 | -9.62% | 47,643 |
| Dec 19, 2025 | 5.67 | 7.32 | 5.67 | 6.76 | 6.76 | 17.57% | 159,349 |
| Dec 18, 2025 | 5.70 | 5.98 | 5.55 | 5.75 | 5.75 | - | 27,273 |
| Dec 17, 2025 | 5.75 | 6.11 | 5.69 | 5.75 | 5.75 | - | 66,503 |
| Dec 16, 2025 | 6.45 | 6.83 | 5.70 | 5.75 | 5.75 | -17.27% | 158,561 |
| Dec 15, 2025 | 8.29 | 10.67 | 5.14 | 6.95 | 6.95 | -4.01% | 2,462,151 |
| Dec 12, 2025 | 6.07 | 7.40 | 5.85 | 7.24 | 7.24 | 24.19% | 176,825 |
| Dec 11, 2025 | 6.09 | 6.10 | 5.69 | 5.83 | 5.83 | -4.43% | 11,802 |
| Dec 10, 2025 | 6.08 | 6.10 | 5.99 | 6.10 | 6.10 | 0.49% | 9,696 |
| Dec 9, 2025 | 6.18 | 6.25 | 6.01 | 6.07 | 6.07 | -1.46% | 17,479 |
| Dec 8, 2025 | 6.10 | 6.25 | 5.94 | 6.16 | 6.16 | 2.33% | 34,655 |
| Dec 5, 2025 | 6.34 | 6.44 | 6.02 | 6.02 | 6.02 | -8.79% | 10,264 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.11 | 6.60 | 6.60 | -7.43% | 15,507 |
| Dec 3, 2025 | 5.81 | 7.15 | 5.81 | 7.13 | 7.13 | 20.03% | 42,005 |
| 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% | 6,972 |
| Nov 26, 2025 | 5.58 | 5.86 | 5.58 | 5.63 | 5.63 | -2.93% | 20,699 |
| 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 |