ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
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
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