Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
2.970
+0.050 (1.71%)
Mar 9, 2026, 1:12 PM EDT - Market open
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.81 | 2.97 | 2.79 | 2.97 | - | 1.71% | 5,737 |
| Mar 6, 2026 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | -1.68% | 8,526 |
| Mar 5, 2026 | 3.03 | 3.08 | 2.85 | 2.97 | 2.97 | -4.19% | 19,307 |
| Mar 4, 2026 | 2.90 | 3.10 | 2.83 | 3.10 | 3.10 | 5.08% | 50,338 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.82 | 2.95 | 2.95 | 0.68% | 13,900 |
| Mar 2, 2026 | 2.93 | 2.94 | 2.84 | 2.93 | 2.93 | 2.45% | 9,746 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.81 | 2.86 | 2.86 | -3.38% | 6,873 |
| Feb 26, 2026 | 2.92 | 2.96 | 2.82 | 2.96 | 2.96 | 0.68% | 14,835 |
| Feb 25, 2026 | 2.92 | 2.95 | 2.81 | 2.94 | 2.94 | 3.52% | 42,593 |
| Feb 24, 2026 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | 0.35% | 9,126 |
| Feb 23, 2026 | 2.78 | 2.90 | 2.75 | 2.83 | 2.83 | -3.74% | 9,263 |
| Feb 20, 2026 | 2.97 | 2.97 | 2.82 | 2.94 | 2.94 | -1.34% | 14,002 |
| Feb 19, 2026 | 2.96 | 2.99 | 2.85 | 2.98 | 2.98 | 1.02% | 13,570 |
| Feb 18, 2026 | 2.93 | 2.97 | 2.83 | 2.95 | 2.95 | 2.08% | 13,734 |
| Feb 17, 2026 | 2.82 | 2.90 | 2.76 | 2.89 | 2.89 | 2.48% | 15,801 |
| Feb 13, 2026 | 2.64 | 2.89 | 2.64 | 2.82 | 2.82 | 6.02% | 14,418 |
| Feb 12, 2026 | 2.76 | 2.93 | 2.63 | 2.66 | 2.66 | -5.34% | 30,703 |
| Feb 11, 2026 | 3.31 | 3.31 | 2.65 | 2.81 | 2.81 | -13.00% | 40,153 |
| Feb 10, 2026 | 3.39 | 3.39 | 3.15 | 3.23 | 3.23 | -3.58% | 15,569 |
| Feb 9, 2026 | 3.34 | 3.66 | 3.10 | 3.35 | 3.35 | -0.89% | 33,491 |
| Feb 6, 2026 | 3.09 | 3.46 | 2.96 | 3.38 | 3.38 | 10.46% | 59,973 |
| Feb 5, 2026 | 3.57 | 3.60 | 2.88 | 3.06 | 3.06 | -17.52% | 73,873 |
| Feb 4, 2026 | 3.79 | 3.83 | 3.51 | 3.71 | 3.71 | -2.11% | 39,318 |
| Feb 3, 2026 | 3.78 | 3.88 | 3.50 | 3.79 | 3.79 | 1.07% | 50,275 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.71 | 3.75 | 3.75 | -7.64% | 28,112 |
| Jan 30, 2026 | 3.81 | 4.09 | 3.70 | 4.06 | 4.06 | 4.64% | 57,251 |
| Jan 29, 2026 | 4.12 | 4.13 | 3.83 | 3.88 | 3.88 | -3.24% | 57,200 |
| Jan 28, 2026 | 3.91 | 4.15 | 3.88 | 4.01 | 4.01 | 3.62% | 34,515 |
| Jan 27, 2026 | 4.31 | 4.38 | 3.78 | 3.87 | 3.87 | -10.21% | 67,617 |
| Jan 26, 2026 | 4.30 | 4.48 | 4.14 | 4.31 | 4.31 | -1.37% | 34,570 |
| Jan 23, 2026 | 4.34 | 4.51 | 4.29 | 4.37 | 4.37 | 1.16% | 27,652 |
| Jan 22, 2026 | 4.39 | 4.50 | 4.25 | 4.32 | 4.32 | -0.12% | 42,231 |
| Jan 21, 2026 | 4.41 | 4.56 | 4.20 | 4.33 | 4.33 | -5.77% | 70,871 |
| Jan 20, 2026 | 4.55 | 4.70 | 4.45 | 4.59 | 4.59 | -2.24% | 37,748 |
| Jan 16, 2026 | 4.60 | 4.80 | 4.44 | 4.70 | 4.70 | 3.41% | 53,218 |
| Jan 15, 2026 | 4.72 | 4.78 | 4.50 | 4.54 | 4.54 | -3.40% | 41,569 |
| Jan 14, 2026 | 4.88 | 5.15 | 4.70 | 4.70 | 4.70 | -2.08% | 64,686 |
| Jan 13, 2026 | 5.30 | 5.30 | 4.60 | 4.80 | 4.80 | -8.75% | 147,072 |
| Jan 12, 2026 | 4.38 | 5.39 | 4.35 | 5.26 | 5.26 | 21.06% | 159,474 |
| Jan 9, 2026 | 4.20 | 4.48 | 4.12 | 4.35 | 4.35 | 4.70% | 68,291 |
| Jan 8, 2026 | 4.06 | 4.26 | 3.90 | 4.15 | 4.15 | 0.97% | 47,442 |
| Jan 7, 2026 | 4.13 | 4.21 | 4.03 | 4.11 | 4.11 | 1.73% | 32,668 |
| Jan 6, 2026 | 4.04 | 4.16 | 3.90 | 4.04 | 4.04 | -1.70% | 58,218 |
| Jan 5, 2026 | 3.85 | 4.45 | 3.85 | 4.11 | 4.11 | 11.38% | 271,873 |
| Jan 2, 2026 | 3.41 | 3.80 | 3.30 | 3.69 | 3.69 | 8.21% | 135,716 |
| Dec 31, 2025 | 3.66 | 3.70 | 3.34 | 3.41 | 3.41 | -9.79% | 154,336 |
| Dec 30, 2025 | 3.52 | 3.86 | 3.25 | 3.78 | 3.78 | 14.89% | 178,608 |
| Dec 29, 2025 | 3.36 | 3.50 | 3.28 | 3.29 | 3.29 | -2.66% | 109,336 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.33 | 3.38 | 3.38 | -9.87% | 115,862 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.57 | 3.75 | 3.75 | -6.48% | 117,711 |
| Dec 23, 2025 | 4.41 | 4.42 | 3.90 | 4.01 | 4.01 | -12.83% | 191,786 |
| Dec 22, 2025 | 4.77 | 4.92 | 4.15 | 4.60 | 4.60 | -3.56% | 222,544 |
| Dec 19, 2025 | 4.66 | 5.05 | 4.66 | 4.77 | 4.77 | -1.65% | 177,296 |
| Dec 18, 2025 | 4.95 | 6.79 | 4.71 | 4.85 | 4.85 | -0.82% | 1,567,279 |
| Dec 17, 2025 | 5.41 | 5.83 | 4.53 | 4.89 | 4.89 | -14.66% | 341,542 |
| Dec 16, 2025 | 5.53 | 6.10 | 5.10 | 5.73 | 5.73 | 1.24% | 241,713 |
| Dec 15, 2025 | 5.90 | 6.69 | 5.01 | 5.66 | 5.66 | -17.61% | 494,651 |
| Dec 12, 2025 | 27.71 | 28.64 | 6.24 | 6.87 | 6.87 | -77.60% | 2,071,015 |
| Dec 11, 2025 | 30.54 | 31.21 | 26.31 | 30.67 | 30.67 | -7.19% | 38,988 |
| Dec 10, 2025 | 39.33 | 39.97 | 32.72 | 33.05 | 33.05 | -18.62% | 27,589 |
| Dec 9, 2025 | 35.64 | 42.44 | 34.56 | 40.61 | 40.61 | 13.87% | 57,721 |
| Dec 8, 2025 | 39.10 | 39.10 | 35.21 | 35.66 | 35.66 | -8.02% | 11,197 |
| Dec 5, 2025 | 41.69 | 42.47 | 36.85 | 38.77 | 38.77 | -6.51% | 14,058 |
| Dec 4, 2025 | 43.16 | 43.20 | 40.44 | 41.47 | 41.47 | -5.33% | 14,008 |
| Dec 3, 2025 | 45.36 | 45.90 | 42.12 | 43.81 | 43.81 | -4.23% | 7,151 |
| Dec 2, 2025 | 46.33 | 48.17 | 44.32 | 45.74 | 45.74 | 0.98% | 6,389 |
| Dec 1, 2025 | 47.52 | 47.95 | 43.20 | 45.30 | 45.30 | -8.83% | 10,718 |
| Nov 28, 2025 | 57.02 | 57.02 | 49.68 | 49.68 | 49.68 | -5.43% | 7,431 |
| Nov 26, 2025 | 49.68 | 57.59 | 48.60 | 52.53 | 52.53 | 6.90% | 15,308 |
| Nov 25, 2025 | 52.92 | 52.92 | 47.20 | 49.14 | 49.14 | -8.74% | 5,652 |
| Nov 24, 2025 | 47.50 | 57.20 | 46.70 | 53.85 | 53.85 | 12.50% | 6,834 |
| Nov 21, 2025 | 49.62 | 51.84 | 45.77 | 47.87 | 47.87 | -4.01% | 6,201 |
| Nov 20, 2025 | 54.00 | 55.99 | 48.00 | 49.86 | 49.86 | -1.35% | 7,133 |
| Nov 19, 2025 | 51.58 | 56.16 | 49.92 | 50.54 | 50.54 | -3.19% | 5,212 |
| Nov 18, 2025 | 49.70 | 54.63 | 49.70 | 52.21 | 52.21 | -0.21% | 7,094 |
| Nov 17, 2025 | 58.32 | 58.32 | 51.97 | 52.32 | 52.32 | -8.98% | 5,915 |
| Nov 14, 2025 | 58.34 | 61.93 | 57.15 | 57.48 | 57.48 | -3.27% | 5,465 |
| Nov 13, 2025 | 68.47 | 70.48 | 59.42 | 59.42 | 59.42 | -14.59% | 7,965 |
| Nov 12, 2025 | 67.24 | 69.94 | 65.47 | 69.57 | 69.57 | 7.33% | 7,632 |
| Nov 11, 2025 | 70.20 | 70.20 | 64.82 | 64.82 | 64.82 | -10.79% | 4,250 |
| Nov 10, 2025 | 73.44 | 76.66 | 69.60 | 72.66 | 72.66 | -0.47% | 5,592 |
| Nov 7, 2025 | 66.96 | 74.24 | 61.09 | 73.01 | 73.01 | 6.93% | 11,094 |
| Nov 6, 2025 | 79.92 | 81.28 | 67.61 | 68.28 | 68.28 | -9.56% | 5,726 |
| Nov 5, 2025 | 69.12 | 77.76 | 69.12 | 75.49 | 75.49 | 8.66% | 7,129 |
| Nov 4, 2025 | 71.06 | 72.99 | 66.10 | 69.48 | 69.48 | -8.10% | 7,273 |
| Nov 3, 2025 | 81.58 | 83.16 | 73.72 | 75.60 | 75.60 | -5.15% | 11,305 |
| Oct 31, 2025 | 77.61 | 82.04 | 73.44 | 79.71 | 79.70 | 2.90% | 12,968 |
| Oct 30, 2025 | 86.62 | 87.46 | 75.62 | 77.46 | 77.46 | -8.82% | 12,063 |
| Oct 29, 2025 | 97.01 | 97.01 | 83.23 | 84.95 | 84.95 | -14.87% | 19,215 |
| Oct 28, 2025 | 106.92 | 115.56 | 99.79 | 99.79 | 99.79 | 2.05% | 18,915 |
| Oct 27, 2025 | 103.90 | 112.13 | 97.20 | 97.78 | 97.78 | -3.25% | 12,560 |
| Oct 24, 2025 | 101.52 | 105.41 | 97.24 | 101.07 | 101.07 | -1.37% | 10,306 |
| Oct 23, 2025 | 91.82 | 106.12 | 88.06 | 102.47 | 102.47 | 4.20% | 11,605 |
| Oct 22, 2025 | 103.38 | 105.54 | 94.39 | 98.35 | 98.35 | -6.10% | 10,681 |
| Oct 21, 2025 | 108.69 | 115.11 | 102.13 | 104.74 | 104.74 | -14.78% | 16,723 |
| Oct 20, 2025 | 103.68 | 127.44 | 102.35 | 122.91 | 122.90 | 21.43% | 10,660 |
| Oct 17, 2025 | 105.84 | 111.24 | 99.36 | 101.22 | 101.22 | -4.64% | 9,737 |
| Oct 16, 2025 | 129.17 | 129.28 | 104.93 | 106.14 | 106.14 | -18.14% | 16,532 |
| Oct 15, 2025 | 137.38 | 140.36 | 127.01 | 129.67 | 129.67 | -1.56% | 18,343 |
| Oct 14, 2025 | 125.95 | 138.24 | 119.19 | 131.72 | 131.72 | -2.02% | 23,924 |