ArcBlock Historical Data

ABT Page 14
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 1.52
-6.39%
$ 283.37 million $ 759,087
Sep 30, 2024 $ 1.63
-6.06%
$ 302.72 million $ 668,638
Sep 29, 2024 $ 1.73
-5.47%
$ 322.24 million $ 577,028
Sep 28, 2024 $ 1.83
-5.03%
$ 340.82 million $ 755,000
Sep 27, 2024 $ 1.93
+5.87%
$ 358.71 million $ 812,287
Sep 26, 2024 $ 1.82
+0.60%
$ 338.81 million $ 425,298
Sep 25, 2024 $ 1.81
-1.03%
$ 336.78 million $ 311,938
Sep 24, 2024 $ 1.83
-0.61%
$ 340.16 million $ 361,233
Sep 23, 2024 $ 1.84
+3.14%
$ 342.24 million $ 359,994
Sep 22, 2024 $ 1.78
-3.48%
$ 331.82 million $ 346,341
Sep 21, 2024 $ 1.85
-0.12%
$ 343.77 million $ 322,811
Sep 20, 2024 $ 1.85
+5.82%
$ 344.17 million $ 876,085
Sep 19, 2024 $ 1.75
+2.16%
$ 325.26 million $ 594,072
Sep 18, 2024 $ 1.71
+6.44%
$ 318.46 million $ 612,073
Sep 17, 2024 $ 1.61
-0.12%
$ 298.58 million $ 378,910
Sep 16, 2024 $ 1.61
-4.60%
$ 299.08 million $ 303,422
Sep 15, 2024 $ 1.69
-2.84%
$ 313.54 million $ 300,502
Sep 14, 2024 $ 1.74
-0.67%
$ 322.99 million $ 316,163
Sep 13, 2024 $ 1.75
+3.82%
$ 325.17 million $ 308,521
Sep 12, 2024 $ 1.66
-2.41%
$ 309.57 million $ 381,372
Sep 11, 2024 $ 1.7
-0.72%
$ 317.03 million $ 616,801
Sep 10, 2024 $ 1.72
+0.06%
$ 319.34 million $ 639,177
Sep 9, 2024 $ 1.71
+0.67%
$ 318.93 million $ 791,935
Sep 8, 2024 $ 1.7
-3.20%
$ 316.82 million $ 477,538
Sep 7, 2024 $ 1.76
+5.55%
$ 327.28 million $ 989,004
Sep 6, 2024 $ 1.67
-4.30%
$ 309.89 million $ 818,469
Sep 5, 2024 $ 1.74
-5.25%
$ 323.61 million $ 541,632
Sep 4, 2024 $ 1.84
+3.57%
$ 341.54 million $ 1.02 million
Sep 3, 2024 $ 1.77
-2.72%
$ 329.77 million $ 706,202
Sep 2, 2024 $ 1.82
+0.44%
$ 339 million $ 1.52 million
Sep 1, 2024 $ 1.81
+1.93%
$ 337.51 million $ 1.7 million
Aug 31, 2024 $ 1.78
-2.45%
$ 331.15 million $ 461,718
Aug 30, 2024 $ 1.83
-4.20%
$ 339.48 million $ 982,502
Aug 29, 2024 $ 1.91
+2.99%
$ 354.37 million $ 728,887
Aug 28, 2024 $ 1.85
-5.69%
$ 344.09 million $ 1.42 million
Aug 27, 2024 $ 1.96
-6.79%
$ 363.04 million $ 2.1 million
Aug 26, 2024 $ 2.1
-0.79%
$ 390.29 million $ 3.39 million
Aug 25, 2024 $ 2.11
+24.08%
$ 392.32 million $ 11.14 million
Aug 24, 2024 $ 1.7
+3.16%
$ 316.26 million $ 1.45 million
Aug 23, 2024 $ 1.65
+11.67%
$ 306.61 million $ 1.55 million
Aug 22, 2024 $ 1.48
+0.83%
$ 274.55 million $ 804,924
Aug 21, 2024 $ 1.46
-5.09%
$ 272.36 million $ 2.03 million
Aug 20, 2024 $ 1.54
+20.51%
$ 286.57 million $ 5.14 million
Aug 19, 2024 $ 1.28
-1.74%
$ 237.87 million $ 1.11 million
Aug 18, 2024 $ 1.3
-3.91%
$ 242.27 million $ 584,153
Aug 17, 2024 $ 1.35
+1.20%
$ 251.95 million $ 489,610
Aug 16, 2024 $ 1.34
-0.42%
$ 249.28 million $ 493,939
Aug 15, 2024 $ 1.35
-4.71%
$ 250.44 million $ 793,687
Aug 14, 2024 $ 1.41
-3.98%
$ 262.92 million $ 433,958
Aug 13, 2024 $ 1.47
+5.05%
$ 273.79 million $ 587,626