ArcBlock Historical Data

ABT Page 13
Download
Date Close Price change Market cap Trading volume
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
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