ArcBlock Historical Data

ABT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 1.7
-2.94%
$ 316.55 million $ 779,997
Dec 15, 2024 $ 1.75
+4.99%
$ 326.14 million $ 588,615
Dec 14, 2024 $ 1.67
-3.46%
$ 310.64 million $ 989,778
Dec 13, 2024 $ 1.73
-4.47%
$ 321.78 million $ 1.66 million
Dec 12, 2024 $ 1.81
-3.06%
$ 336.82 million $ 982,499
Dec 11, 2024 $ 1.87
+12.14%
$ 347.42 million $ 2.02 million
Dec 10, 2024 $ 1.67
-7.65%
$ 309.92 million $ 3.2 million
Dec 9, 2024 $ 1.81
-9.20%
$ 335.84 million $ 2.37 million
Dec 8, 2024 $ 1.99
+3.34%
$ 369.86 million $ 2.38 million
Dec 7, 2024 $ 1.92
+0.30%
$ 357.9 million $ 1.54 million
Dec 6, 2024 $ 1.92
+3.76%
$ 356.85 million $ 1.78 million
Dec 5, 2024 $ 1.85
-5.05%
$ 344.6 million $ 3.01 million
Dec 4, 2024 $ 1.95
-2.68%
$ 362.1 million $ 2.69 million
Dec 3, 2024 $ 2.01
+4.39%
$ 372.99 million $ 3.83 million
Dec 2, 2024 $ 1.92
-6.26%
$ 358.05 million $ 3.07 million
Dec 1, 2024 $ 2.05
+1.13%
$ 382.11 million $ 1.26 million
Nov 30, 2024 $ 2.03
+9.73%
$ 378.49 million $ 2.51 million
Nov 29, 2024 $ 1.85
-3.84%
$ 344.98 million $ 1.65 million
Nov 28, 2024 $ 1.93
+17.07%
$ 358.79 million $ 4.9 million
Nov 27, 2024 $ 1.64
+14.02%
$ 305.4 million $ 1.35 million
Nov 26, 2024 $ 1.44
-5.61%
$ 267.5 million $ 565,358
Nov 25, 2024 $ 1.53
+2.17%
$ 283.82 million $ 1.48 million
Nov 24, 2024 $ 1.49
+10.15%
$ 277.73 million $ 2.65 million
Nov 23, 2024 $ 1.36
+0.06%
$ 252.12 million $ 640,638
Nov 22, 2024 $ 1.35
+1.71%
$ 251.97 million $ 776,363
Nov 21, 2024 $ 1.33
+2.11%
$ 247.77 million $ 1.24 million
Nov 20, 2024 $ 1.3
-4.47%
$ 242.37 million $ 859,248
Nov 19, 2024 $ 1.36
-1.21%
$ 253.7 million $ 544,681
Nov 18, 2024 $ 1.38
-3.53%
$ 256.82 million $ 991,745
Nov 17, 2024 $ 1.43
-0.29%
$ 266.27 million $ 649,077
Nov 16, 2024 $ 1.44
-2.77%
$ 267.04 million $ 499,461
Nov 15, 2024 $ 1.48
+7.22%
$ 274.65 million $ 566,063
Nov 14, 2024 $ 1.38
-0.56%
$ 256.16 million $ 636,500
Nov 13, 2024 $ 1.38
-3.90%
$ 257.52 million $ 546,615
Nov 12, 2024 $ 1.44
-2.74%
$ 267.97 million $ 941,893
Nov 11, 2024 $ 1.48
-2.35%
$ 275.52 million $ 1.44 million
Nov 10, 2024 $ 1.52
-0.87%
$ 282.14 million $ 1.04 million
Nov 9, 2024 $ 1.53
+0.94%
$ 284.64 million $ 737,570
Nov 8, 2024 $ 1.52
-5.02%
$ 281.93 million $ 526,432
Nov 7, 2024 $ 1.6
+6.48%
$ 296.83 million $ 916,974
Nov 6, 2024 $ 1.5
+7.56%
$ 278.72 million $ 601,506
Nov 5, 2024 $ 1.39
+5.02%
$ 258.91 million $ 340,840
Nov 4, 2024 $ 1.33
-2.21%
$ 246.66 million $ 307,876
Nov 3, 2024 $ 1.36
-1.26%
$ 252.24 million $ 444,579
Nov 2, 2024 $ 1.37
-8.74%
$ 255.25 million $ 497,694
Nov 1, 2024 $ 1.5
+1.59%
$ 279.72 million $ 389,961
Oct 31, 2024 $ 1.48
-5.02%
$ 275.33 million $ 607,978
Oct 30, 2024 $ 1.56
-2.76%
$ 289.93 million $ 277,563
Oct 29, 2024 $ 1.6
-1.85%
$ 298.15 million $ 570,580
Oct 28, 2024 $ 1.63
+6.26%
$ 303.68 million $ 886,890