Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
3.340
-0.265 (-7.35%)
At close: Apr 28, 2026, 4:00 PM EDT
3.340
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.69 | 3.69 | 3.43 | 3.43 | - | -4.85% | 8,091 |
| Apr 27, 2026 | 3.70 | 3.76 | 3.50 | 3.61 | 3.61 | -0.58% | 12,651 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.53 | 3.63 | 3.63 | -9.80% | 24,728 |
| Apr 23, 2026 | 3.93 | 4.11 | 3.45 | 4.02 | 4.02 | 16.52% | 95,310 |
| Apr 22, 2026 | 3.19 | 3.45 | 3.02 | 3.45 | 3.45 | 8.49% | 44,569 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.11 | 3.18 | 3.18 | 2.58% | 28,378 |
| Apr 20, 2026 | 2.95 | 3.30 | 2.85 | 3.10 | 3.10 | 5.08% | 53,433 |
| Apr 17, 2026 | 2.96 | 3.10 | 2.90 | 2.95 | 2.95 | 0.68% | 101,143 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | - | 16,889 |
| Apr 15, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -2.33% | 19,137 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.88 | 3.00 | 3.00 | 2.39% | 26,497 |
| Apr 13, 2026 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | 1.28% | 6,818 |
| Apr 10, 2026 | 2.84 | 2.93 | 2.82 | 2.89 | 2.89 | -0.92% | 8,935 |
| Apr 9, 2026 | 2.91 | 2.95 | 2.83 | 2.92 | 2.92 | 3.18% | 17,336 |
| Apr 8, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | 3.28% | 20,869 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -3.52% | 15,760 |
| Apr 6, 2026 | 2.81 | 2.93 | 2.78 | 2.84 | 2.84 | 2.16% | 9,820 |
| Apr 2, 2026 | 2.75 | 2.83 | 2.65 | 2.78 | 2.78 | - | 23,901 |
| Apr 1, 2026 | 2.84 | 3.00 | 2.77 | 2.78 | 2.78 | -3.14% | 24,098 |
| Mar 31, 2026 | 2.88 | 2.97 | 2.84 | 2.87 | 2.87 | -1.37% | 24,909 |
| Mar 30, 2026 | 3.05 | 3.09 | 2.85 | 2.91 | 2.91 | -3.00% | 21,176 |
| Mar 27, 2026 | 2.99 | 3.00 | 2.88 | 3.00 | 3.00 | - | 11,069 |
| Mar 26, 2026 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 1.28% | 6,715 |
| Mar 25, 2026 | 3.02 | 3.06 | 2.92 | 2.96 | 2.96 | -3.20% | 14,716 |
| Mar 24, 2026 | 2.92 | 3.10 | 2.90 | 3.06 | 3.06 | 4.08% | 17,935 |
| Mar 23, 2026 | 2.97 | 2.99 | 2.82 | 2.94 | 2.94 | 1.14% | 12,132 |
| Mar 20, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.41% | 6,862 |
| Mar 19, 2026 | 2.85 | 2.91 | 2.81 | 2.90 | 2.90 | 0.17% | 10,771 |
| Mar 18, 2026 | 2.91 | 2.96 | 2.89 | 2.89 | 2.89 | -3.99% | 6,523 |
| Mar 17, 2026 | 3.10 | 3.10 | 2.92 | 3.01 | 3.01 | -0.66% | 23,825 |
| Mar 16, 2026 | 3.06 | 3.06 | 2.91 | 3.03 | 3.03 | 3.06% | 14,712 |
| Mar 13, 2026 | 2.97 | 3.00 | 2.83 | 2.94 | 2.94 | 2.44% | 9,775 |
| Mar 12, 2026 | 2.98 | 3.10 | 2.85 | 2.87 | 2.87 | -3.69% | 17,743 |
| Mar 11, 2026 | 3.02 | 3.04 | 2.91 | 2.98 | 2.98 | -1.00% | 7,278 |
| Mar 10, 2026 | 2.99 | 3.15 | 2.95 | 3.01 | 3.01 | -1.41% | 25,943 |
| Mar 9, 2026 | 2.81 | 3.05 | 2.79 | 3.05 | 3.05 | 4.55% | 8,162 |
| Mar 6, 2026 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | -1.68% | 8,531 |
| Mar 5, 2026 | 3.03 | 3.08 | 2.85 | 2.97 | 2.97 | -4.19% | 19,655 |
| 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% | 13,996 |
| Mar 2, 2026 | 2.93 | 2.94 | 2.84 | 2.93 | 2.93 | 2.45% | 9,897 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.81 | 2.86 | 2.86 | -3.38% | 6,894 |
| Feb 26, 2026 | 2.92 | 2.96 | 2.82 | 2.96 | 2.96 | 0.68% | 15,059 |
| Feb 25, 2026 | 2.92 | 2.95 | 2.81 | 2.94 | 2.94 | 3.52% | 43,733 |
| Feb 24, 2026 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | 0.35% | 9,294 |
| Feb 23, 2026 | 2.78 | 2.90 | 2.75 | 2.83 | 2.83 | -3.74% | 10,025 |
| Feb 20, 2026 | 2.97 | 2.97 | 2.82 | 2.94 | 2.94 | -1.34% | 14,292 |
| Feb 19, 2026 | 2.96 | 2.99 | 2.85 | 2.98 | 2.98 | 1.02% | 14,391 |
| Feb 18, 2026 | 2.93 | 2.97 | 2.83 | 2.95 | 2.95 | 2.08% | 14,214 |
| Feb 17, 2026 | 2.82 | 2.90 | 2.76 | 2.89 | 2.89 | 2.48% | 15,830 |
| Feb 13, 2026 | 2.64 | 2.89 | 2.64 | 2.82 | 2.82 | 6.02% | 14,725 |
| Feb 12, 2026 | 2.76 | 2.93 | 2.63 | 2.66 | 2.66 | -5.34% | 31,035 |
| Feb 11, 2026 | 3.31 | 3.31 | 2.65 | 2.81 | 2.81 | -13.00% | 40,280 |
| Feb 10, 2026 | 3.39 | 3.39 | 3.15 | 3.23 | 3.23 | -3.58% | 16,451 |
| Feb 9, 2026 | 3.34 | 3.66 | 3.10 | 3.35 | 3.35 | -0.89% | 33,637 |
| Feb 6, 2026 | 3.09 | 3.46 | 2.96 | 3.38 | 3.38 | 10.46% | 64,644 |
| Feb 5, 2026 | 3.57 | 3.60 | 2.88 | 3.06 | 3.06 | -17.52% | 74,866 |
| Feb 4, 2026 | 3.79 | 3.83 | 3.51 | 3.71 | 3.71 | -2.11% | 57,841 |
| Feb 3, 2026 | 3.78 | 3.88 | 3.50 | 3.79 | 3.79 | 1.07% | 50,374 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.71 | 3.75 | 3.75 | -7.64% | 35,899 |
| Jan 30, 2026 | 3.81 | 4.09 | 3.70 | 4.06 | 4.06 | 4.64% | 61,451 |
| Jan 29, 2026 | 4.12 | 4.13 | 3.83 | 3.88 | 3.88 | -3.24% | 57,681 |
| Jan 28, 2026 | 3.91 | 4.15 | 3.88 | 4.01 | 4.01 | 3.62% | 34,956 |
| Jan 27, 2026 | 4.31 | 4.38 | 3.78 | 3.87 | 3.87 | -10.21% | 69,313 |
| Jan 26, 2026 | 4.30 | 4.48 | 4.14 | 4.31 | 4.31 | -1.37% | 35,203 |
| Jan 23, 2026 | 4.34 | 4.51 | 4.29 | 4.37 | 4.37 | 1.16% | 28,359 |
| Jan 22, 2026 | 4.39 | 4.50 | 4.25 | 4.32 | 4.32 | -0.12% | 42,451 |
| 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% | 38,318 |
| Jan 16, 2026 | 4.60 | 4.80 | 4.44 | 4.70 | 4.70 | 3.41% | 53,665 |
| Jan 15, 2026 | 4.72 | 4.78 | 4.50 | 4.54 | 4.54 | -3.40% | 42,025 |
| Jan 14, 2026 | 4.88 | 5.15 | 4.70 | 4.70 | 4.70 | -2.08% | 65,911 |
| Jan 13, 2026 | 5.30 | 5.30 | 4.60 | 4.80 | 4.80 | -8.75% | 162,663 |
| Jan 12, 2026 | 4.38 | 5.39 | 4.35 | 5.26 | 5.26 | 21.06% | 166,951 |
| Jan 9, 2026 | 4.20 | 4.48 | 4.12 | 4.35 | 4.35 | 4.70% | 68,782 |
| Jan 8, 2026 | 4.06 | 4.26 | 3.90 | 4.15 | 4.15 | 0.97% | 48,841 |
| Jan 7, 2026 | 4.13 | 4.21 | 4.03 | 4.11 | 4.11 | 1.73% | 33,270 |
| Jan 6, 2026 | 4.04 | 4.16 | 3.90 | 4.04 | 4.04 | -1.70% | 59,605 |
| Jan 5, 2026 | 3.85 | 4.45 | 3.85 | 4.11 | 4.11 | 11.38% | 272,480 |
| Jan 2, 2026 | 3.41 | 3.80 | 3.30 | 3.69 | 3.69 | 8.21% | 142,306 |
| Dec 31, 2025 | 3.66 | 3.70 | 3.34 | 3.41 | 3.41 | -9.79% | 156,830 |
| Dec 30, 2025 | 3.52 | 3.86 | 3.25 | 3.78 | 3.78 | 14.89% | 179,335 |
| Dec 29, 2025 | 3.36 | 3.50 | 3.28 | 3.29 | 3.29 | -2.66% | 110,809 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.33 | 3.38 | 3.38 | -9.87% | 119,197 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.57 | 3.75 | 3.75 | -6.48% | 123,299 |
| Dec 23, 2025 | 4.41 | 4.42 | 3.90 | 4.01 | 4.01 | -12.83% | 195,714 |
| Dec 22, 2025 | 4.77 | 4.92 | 4.15 | 4.60 | 4.60 | -3.56% | 241,123 |
| Dec 19, 2025 | 4.66 | 5.05 | 4.66 | 4.77 | 4.77 | -1.65% | 186,462 |
| Dec 18, 2025 | 4.95 | 6.79 | 4.71 | 4.85 | 4.85 | -0.82% | 1,568,644 |
| 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 |