Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
3.640
+0.330 (9.97%)
At close: Jun 26, 2026, 4:00 PM EDT
3.340
-0.300 (-8.24%)
After-hours: Jun 26, 2026, 5:39 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.49 | 3.67 | 3.40 | 3.64 | 3.64 | 9.97% | 32,002 |
| Jun 25, 2026 | 3.31 | 3.40 | 3.21 | 3.31 | 3.31 | 0.30% | 9,571 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | -4.49% | 11,259 |
| Jun 23, 2026 | 3.50 | 3.52 | 3.41 | 3.46 | 3.46 | -2.18% | 8,692 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.52 | 3.53 | 3.53 | -1.34% | 19,000 |
| Jun 18, 2026 | 3.77 | 3.80 | 3.57 | 3.58 | 3.58 | -5.29% | 33,528 |
| Jun 17, 2026 | 3.84 | 3.97 | 3.74 | 3.78 | 3.78 | -1.18% | 37,592 |
| Jun 16, 2026 | 3.89 | 3.95 | 3.75 | 3.83 | 3.83 | -3.16% | 8,188 |
| Jun 15, 2026 | 3.68 | 4.08 | 3.61 | 3.95 | 3.95 | 7.63% | 17,481 |
| Jun 12, 2026 | 3.81 | 3.82 | 3.57 | 3.67 | 3.67 | -3.42% | 9,280 |
| Jun 11, 2026 | 3.69 | 3.80 | 3.50 | 3.80 | 3.80 | 1.06% | 11,297 |
| Jun 10, 2026 | 3.52 | 3.85 | 3.52 | 3.76 | 3.76 | 1.08% | 12,725 |
| Jun 9, 2026 | 3.64 | 3.72 | 3.54 | 3.72 | 3.72 | 0.54% | 15,377 |
| Jun 8, 2026 | 3.52 | 3.70 | 3.43 | 3.70 | 3.70 | 7.56% | 24,768 |
| Jun 5, 2026 | 3.41 | 3.71 | 3.27 | 3.44 | 3.44 | -1.71% | 41,123 |
| Jun 4, 2026 | 3.39 | 3.53 | 3.31 | 3.50 | 3.50 | 5.74% | 16,649 |
| Jun 3, 2026 | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | -5.43% | 18,549 |
| Jun 2, 2026 | 3.70 | 3.74 | 3.45 | 3.50 | 3.50 | -6.42% | 30,200 |
| Jun 1, 2026 | 3.75 | 3.96 | 3.69 | 3.74 | 3.74 | -2.86% | 23,556 |
| May 29, 2026 | 3.70 | 3.88 | 3.69 | 3.85 | 3.85 | 4.34% | 15,517 |
| May 28, 2026 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | -0.27% | 15,081 |
| May 27, 2026 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.93% | 12,360 |
| May 26, 2026 | 3.80 | 3.89 | 3.56 | 3.56 | 3.56 | -7.29% | 22,868 |
| May 22, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.03% | 9,244 |
| May 21, 2026 | 3.81 | 3.91 | 3.70 | 3.88 | 3.88 | 2.11% | 16,191 |
| May 20, 2026 | 3.83 | 4.02 | 3.78 | 3.80 | 3.80 | -2.06% | 16,734 |
| May 19, 2026 | 3.92 | 4.10 | 3.77 | 3.88 | 3.88 | -0.26% | 28,445 |
| May 18, 2026 | 4.07 | 4.20 | 3.86 | 3.89 | 3.89 | -7.16% | 29,551 |
| May 15, 2026 | 4.02 | 4.32 | 3.97 | 4.19 | 4.19 | 2.20% | 47,186 |
| May 14, 2026 | 4.03 | 4.10 | 3.78 | 4.10 | 4.10 | 8.75% | 23,925 |
| May 13, 2026 | 4.04 | 4.04 | 3.74 | 3.77 | 3.77 | -4.56% | 10,713 |
| May 12, 2026 | 4.08 | 4.20 | 3.84 | 3.95 | 3.95 | -5.28% | 28,221 |
| May 11, 2026 | 3.63 | 4.23 | 3.61 | 4.17 | 4.17 | 14.88% | 87,989 |
| May 8, 2026 | 3.52 | 3.70 | 3.25 | 3.63 | 3.63 | 2.54% | 19,027 |
| May 7, 2026 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -6.60% | 20,986 |
| May 6, 2026 | 3.75 | 3.80 | 3.63 | 3.79 | 3.79 | 2.71% | 21,886 |
| May 5, 2026 | 3.70 | 3.90 | 3.52 | 3.69 | 3.69 | 2.50% | 96,170 |
| May 4, 2026 | 3.30 | 3.60 | 3.21 | 3.60 | 3.60 | 10.43% | 208,881 |
| May 1, 2026 | 3.24 | 3.37 | 3.11 | 3.26 | 3.26 | 7.24% | 26,960 |
| Apr 30, 2026 | 3.04 | 3.11 | 2.97 | 3.04 | 3.04 | -0.98% | 22,937 |
| Apr 29, 2026 | 3.35 | 3.42 | 3.04 | 3.07 | 3.07 | -8.08% | 25,775 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.30 | 3.34 | 3.34 | -7.35% | 17,908 |
| Apr 27, 2026 | 3.70 | 3.76 | 3.50 | 3.61 | 3.61 | -0.58% | 12,946 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.53 | 3.63 | 3.63 | -9.80% | 25,498 |
| Apr 23, 2026 | 3.93 | 4.11 | 3.45 | 4.02 | 4.02 | 16.52% | 97,842 |
| Apr 22, 2026 | 3.19 | 3.45 | 3.02 | 3.45 | 3.45 | 8.49% | 45,339 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.11 | 3.18 | 3.18 | 2.58% | 28,548 |
| Apr 20, 2026 | 2.95 | 3.30 | 2.85 | 3.10 | 3.10 | 5.08% | 54,181 |
| Apr 17, 2026 | 2.96 | 3.10 | 2.90 | 2.95 | 2.95 | 0.68% | 102,342 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | - | 16,903 |
| Apr 15, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -2.33% | 19,254 |
| 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% | 9,052 |
| Apr 9, 2026 | 2.91 | 2.95 | 2.83 | 2.92 | 2.92 | 3.18% | 17,350 |
| Apr 8, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | 3.28% | 21,011 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -3.52% | 16,904 |
| Apr 6, 2026 | 2.81 | 2.93 | 2.78 | 2.84 | 2.84 | 2.16% | 9,824 |
| Apr 2, 2026 | 2.75 | 2.83 | 2.65 | 2.78 | 2.78 | - | 23,948 |
| Apr 1, 2026 | 2.84 | 3.00 | 2.77 | 2.78 | 2.78 | -3.14% | 24,400 |
| 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 | 1.29% | 6,715 |
| Mar 25, 2026 | 3.02 | 3.06 | 2.92 | 2.96 | 2.96 | -3.21% | 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 | 1.13% | 12,132 |
| Mar 20, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.42% | 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 |