ArcBlock Historical Data

ABT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 1.09
-6.10%
$ 203.1 million $ 513,688
Feb 3, 2025 $ 1.16
+8.22%
$ 216.31 million $ 819,480
Feb 2, 2025 $ 1.07
-8.61%
$ 199.9 million $ 1 million
Feb 1, 2025 $ 1.18
-7.31%
$ 218.74 million $ 756,332
Jan 31, 2025 $ 1.27
-5.41%
$ 236.01 million $ 973,945
Jan 30, 2025 $ 1.34
+1.12%
$ 249.48 million $ 1.35 million
Jan 29, 2025 $ 1.32
+13.99%
$ 246.27 million $ 3.86 million
Jan 28, 2025 $ 1.16
-5.20%
$ 216.05 million $ 665,151
Jan 27, 2025 $ 1.23
-7.24%
$ 227.92 million $ 941,869
Jan 26, 2025 $ 1.32
+2.50%
$ 245.71 million $ 1.04 million
Jan 25, 2025 $ 1.29
-6.00%
$ 239.71 million $ 1.33 million
Jan 24, 2025 $ 1.37
-4.69%
$ 254.94 million $ 3.18 million
Jan 23, 2025 $ 1.44
+17.09%
$ 267.49 million $ 23.45 million
Jan 22, 2025 $ 1.23
+17.04%
$ 228.44 million $ 5.53 million
Jan 21, 2025 $ 1.05
-3.54%
$ 195.18 million $ 702,293
Jan 20, 2025 $ 1.09
+3.03%
$ 202.35 million $ 479,226
Jan 19, 2025 $ 1.06
-13.87%
$ 196.41 million $ 2.06 million
Jan 18, 2025 $ 1.23
-2.90%
$ 228.11 million $ 962,086
Jan 17, 2025 $ 1.26
+4.25%
$ 234.93 million $ 1.47 million
Jan 16, 2025 $ 1.21
-2.45%
$ 225.35 million $ 1.33 million
Jan 15, 2025 $ 1.24
+0.13%
$ 231.05 million $ 1.01 million
Jan 14, 2025 $ 1.24
+0.70%
$ 230.58 million $ 657,945
Jan 13, 2025 $ 1.23
-3.08%
$ 228.99 million $ 774,743
Jan 12, 2025 $ 1.27
+2.44%
$ 236.27 million $ 1.29 million
Jan 11, 2025 $ 1.24
-3.40%
$ 230.65 million $ 652,266
Jan 10, 2025 $ 1.28
+4.64%
$ 238.77 million $ 808,000
Jan 9, 2025 $ 1.23
-5.62%
$ 228.19 million $ 903,293
Jan 8, 2025 $ 1.3
-4.03%
$ 241.77 million $ 1.17 million
Jan 7, 2025 $ 1.35
-6.91%
$ 251.94 million $ 1.07 million
Jan 6, 2025 $ 1.45
-2.41%
$ 270.62 million $ 1.53 million
Jan 5, 2025 $ 1.49
-2.47%
$ 277.34 million $ 375,292
Jan 4, 2025 $ 1.53
-3.57%
$ 284.35 million $ 858,927
Jan 3, 2025 $ 1.59
+13.04%
$ 295.55 million $ 1.74 million
Jan 2, 2025 $ 1.41
+0.16%
$ 261.46 million $ 1.12 million
Jan 1, 2025 $ 1.4
+3.24%
$ 260.82 million $ 986,714
Dec 31, 2024 $ 1.36
-4.53%
$ 252.67 million $ 2.32 million
Dec 30, 2024 $ 1.42
+0.03%
$ 264.71 million $ 1.79 million
Dec 29, 2024 $ 1.42
-0.55%
$ 264.63 million $ 813,696
Dec 28, 2024 $ 1.43
-0.35%
$ 266.13 million $ 453,433
Dec 27, 2024 $ 1.44
-0.42%
$ 267.08 million $ 816,234
Dec 26, 2024 $ 1.44
-2.41%
$ 268.13 million $ 893,760
Dec 25, 2024 $ 1.48
-2.73%
$ 274.77 million $ 1.4 million
Dec 24, 2024 $ 1.52
-0.62%
$ 282.48 million $ 1.02 million
Dec 23, 2024 $ 1.53
+3.83%
$ 284.21 million $ 932,629
Dec 22, 2024 $ 1.47
-2.76%
$ 273.29 million $ 712,654
Dec 21, 2024 $ 1.51
-7.48%
$ 281 million $ 1.07 million
Dec 20, 2024 $ 1.63
+6.61%
$ 303.71 million $ 2.55 million
Dec 19, 2024 $ 1.53
-1.44%
$ 284.88 million $ 2.28 million
Dec 18, 2024 $ 1.55
-4.14%
$ 289.05 million $ 1.53 million
Dec 17, 2024 $ 1.62
-4.72%
$ 301.53 million $ 886,412