ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 9, 2026 $0.206
+1.19%
$20.29 million $30,084
Jul 8, 2026 $0.203
-2.29%
$20.05 million $90,014
Jul 7, 2026 $0.208
-5.66%
$20.52 million $46,821
Jul 6, 2026 $0.221
+4.26%
$21.75 million $66,835
Jul 5, 2026 $0.212
+0.98%
$20.86 million $32,525
Jul 4, 2026 $0.21
+1.58%
$20.6 million $181,899
Jul 3, 2026 $0.206
+0.72%
$20.34 million $47,670
Jul 2, 2026 $0.205
+0.80%
$20.19 million $54,505
Jul 1, 2026 $0.203
+2.52%
$20.03 million $120,853
Jun 30, 2026 $0.198
-3.21%
$19.54 million $76,727
Jun 29, 2026 $0.205
+2.14%
$20.19 million $45,158
Jun 28, 2026 $0.2
+0.45%
$19.76 million $28,314
Jun 27, 2026 $0.2
-2.92%
$19.68 million $55,113
Jun 26, 2026 $0.206
+7.61%
$20.27 million $104,346
Jun 25, 2026 $0.191
-1.65%
$18.83 million $70,466
Jun 24, 2026 $0.194
-5.65%
$19.15 million $79,966
Jun 23, 2026 $0.206
+5.95%
$20.3 million $121,764
Jun 22, 2026 $0.194
-3.10%
$19.16 million $47,173
Jun 21, 2026 $0.201
-0.79%
$19.77 million $36,263
Jun 20, 2026 $0.202
+1.96%
$19.93 million $56,550
Jun 19, 2026 $0.198
-1.50%
$19.54 million $63,215
Jun 18, 2026 $0.201
+1.99%
$19.84 million $49,834
Jun 17, 2026 $0.197
-5.63%
$19.46 million $79,483
Jun 16, 2026 $0.209
-1.93%
$20.65 million $55,792
Jun 15, 2026 $0.214
+0.98%
$21.05 million $74,482
Jun 14, 2026 $0.211
+0.58%
$20.85 million $54,783
Jun 13, 2026 $0.21
+4.60%
$20.73 million $30,994
Jun 12, 2026 $0.201
-2.60%
$19.82 million $73,601
Jun 11, 2026 $0.206
+2.16%
$20.35 million $48,182
Jun 10, 2026 $0.202
-2.74%
$19.92 million $102,564
Jun 9, 2026 $0.208
-2.59%
$20.48 million $41,136
Jun 8, 2026 $0.213
-3.62%
$21.02 million $100,937
Jun 7, 2026 $0.221
+2.49%
$21.81 million $194,313
Jun 6, 2026 $0.216
+7.57%
$21.28 million $564,647
Jun 5, 2026 $0.201
-1.53%
$19.78 million $201,426
Jun 4, 2026 $0.204
-6.95%
$20.09 million $146,806
Jun 3, 2026 $0.219
+4.68%
$21.59 million $107,045
Jun 2, 2026 $0.209
-9.73%
$20.63 million $212,126
Jun 1, 2026 $0.232
+2.91%
$22.85 million $180,094
May 31, 2026 $0.225
-1.14%
$22.2 million $36,566
May 30, 2026 $0.228
+0.05%
$22.47 million $57,722
May 29, 2026 $0.228
+0.83%
$22.46 million $50,869
May 28, 2026 $0.226
-4.10%
$22.25 million $119,593
May 27, 2026 $0.235
-2.12%
$23.16 million $47,629
May 26, 2026 $0.241
-4.01%
$23.77 million $106,850
May 25, 2026 $0.251
-1.20%
$24.71 million $51,372
May 24, 2026 $0.254
+1.56%
$24.83 million $195,692
May 23, 2026 $0.25
-0.44%
$24.62 million $113,750
May 22, 2026 $0.251
-2.14%
$24.69 million $169,491
May 21, 2026 $0.256
-9.58%
$25.27 million $132,609