ArcBlock Historical Data

ABT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 5, 2025 $0.792
-5.78%
$78.09 million $451,256
Jun 4, 2025 $0.84
+1.50%
$82.78 million $313,504
Jun 3, 2025 $0.827
-5.11%
$81.56 million $637,449
Jun 2, 2025 $0.872
+1.89%
$85.95 million $264,245
Jun 1, 2025 $0.856
-2.28%
$84.35 million $348,654
May 31, 2025 $0.876
-3.45%
$86.32 million $606,459
May 30, 2025 $0.907
-5.55%
$89.41 million $1.03 million
May 29, 2025 $0.96
+4.26%
$94.66 million $2.3 million
May 28, 2025 $0.921
-2.46%
$90.79 million $422,073
May 27, 2025 $0.944
-2.20%
$93.1 million $423,012
May 26, 2025 $0.965
+0.20%
$95.15 million $305,348
May 25, 2025 $0.963
+0.78%
$94.96 million $342,067
May 24, 2025 $0.956
-0.29%
$94.23 million $360,821
May 23, 2025 $0.959
-11.39%
$94.55 million $878,005
May 22, 2025 $1.08
+6.32%
$106.7 million $1.49 million
May 21, 2025 $1.02
+8.77%
$100.36 million $867,325
May 20, 2025 $0.936
-2.61%
$92.26 million $374,748
May 19, 2025 $0.961
+0.89%
$94.74 million $441,004
May 18, 2025 $0.953
+5.41%
$93.91 million $247,626
May 17, 2025 $0.903
-8.44%
$89.05 million $278,447
May 16, 2025 $0.973
+1.46%
$95.89 million $760,453
May 15, 2025 $0.959
-9.06%
$94.51 million $742,279
May 14, 2025 $1.05
-5.55%
$103.93 million $1.01 million
May 13, 2025 $1.12
+4.24%
$110.04 million $1.47 million
May 12, 2025 $1.07
-3.83%
$105.56 million $1.85 million
May 11, 2025 $1.11
+0.57%
$109.76 million $2.15 million
May 10, 2025 $1.11
+8.04%
$109.12 million $2.07 million
May 9, 2025 $1.02
-2.28%
$100.99 million $831,638
May 8, 2025 $1.05
+6.40%
$103.35 million $2.35 million
May 7, 2025 $0.985
-3.91%
$97.13 million $1.8 million
May 6, 2025 $1.03
-4.93%
$101.09 million $2.51 million
May 5, 2025 $1.08
+1.56%
$106.33 million $5.37 million
May 4, 2025 $1.06
+20.69%
$104.69 million $7.07 million
May 3, 2025 $0.861
+2.77%
$84.9 million $287,790
May 2, 2025 $0.838
-1.48%
$82.62 million $186,712
May 1, 2025 $0.851
+4.29%
$158.22 million $545,995
Apr 30, 2025 $0.816
-4.77%
$151.71 million $470,851
Apr 29, 2025 $0.82
-6.97%
$152.5 million $61,171
Apr 28, 2025 $0.881
-0.74%
$163.93 million $214,610
Apr 27, 2025 $0.888
-2.27%
$165.14 million $225,498
Apr 26, 2025 $0.909
-2.88%
$168.98 million $253,103
Apr 25, 2025 $0.936
+3.18%
$174.02 million $353,672
Apr 24, 2025 $0.909
+6.01%
$169.01 million $700,487
Apr 23, 2025 $0.857
-3.40%
$159.42 million $893,524
Apr 22, 2025 $0.887
+36.59%
$164.94 million $3.27 million
Apr 21, 2025 $0.649
+0.77%
$120.76 million $196,887
Apr 20, 2025 $0.644
+4.25%
$119.76 million $262,152
Apr 19, 2025 $0.618
+2.02%
$114.88 million $206,257
Apr 18, 2025 $0.605
-0.69%
$112.61 million $218,404
Apr 17, 2025 $0.61
+0.79%
$113.39 million $211,983