ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 2026 $0.191
+1.26%
$18.7 million $51,958
Feb 8, 2026 $0.189
-5.20%
$18.58 million $138,286
Feb 7, 2026 $0.199
-3.84%
$19.6 million $87,054
Feb 6, 2026 $0.207
+11.56%
$20.37 million $365,639
Feb 5, 2026 $0.185
+3.45%
$18.28 million $319,684
Feb 4, 2026 $0.181
-7.57%
$17.81 million $117,679
Feb 3, 2026 $0.195
-4.35%
$19.26 million $64,964
Feb 2, 2026 $0.204
+0.65%
$20.15 million $92,023
Feb 1, 2026 $0.203
-2.37%
$20.01 million $174,914
Jan 31, 2026 $0.208
-9.21%
$20.49 million $250,643
Jan 30, 2026 $0.229
+5.21%
$22.57 million $410,834
Jan 29, 2026 $0.218
-0.01%
$21.45 million $138,488
Jan 28, 2026 $0.218
-0.59%
$21.46 million $76,190
Jan 27, 2026 $0.219
-1.84%
$21.58 million $63,509
Jan 26, 2026 $0.223
+5.46%
$21.99 million $93,211
Jan 25, 2026 $0.212
-5.90%
$20.85 million $104,355
Jan 24, 2026 $0.225
+0.52%
$22.16 million $151,425
Jan 23, 2026 $0.224
-2.46%
$22.06 million $102,355
Jan 22, 2026 $0.229
-2.89%
$22.6 million $465,829
Jan 21, 2026 $0.236
+8.76%
$23.27 million $316,448
Jan 20, 2026 $0.217
-4.33%
$21.38 million $169,768
Jan 19, 2026 $0.227
-9.61%
$22.36 million $169,821
Jan 18, 2026 $0.251
-0.91%
$24.74 million $74,733
Jan 17, 2026 $0.253
+0.89%
$24.95 million $79,872
Jan 16, 2026 $0.251
-2.32%
$24.75 million $76,590
Jan 15, 2026 $0.257
-4.91%
$25.34 million $70,343
Jan 14, 2026 $0.27
-1.01%
$26.65 million $251,079
Jan 13, 2026 $0.273
+5.80%
$26.91 million $83,571
Jan 12, 2026 $0.258
-6.69%
$25.44 million $81,829
Jan 11, 2026 $0.277
+6.73%
$27.39 million $111,866
Jan 10, 2026 $0.259
-3.37%
$25.54 million $77,352
Jan 9, 2026 $0.268
+0.00%
$26.45 million $95,901
Jan 8, 2026 $0.268
+0.15%
$26.44 million $129,061
Jan 7, 2026 $0.268
-3.45%
$26.41 million $92,064
Jan 6, 2026 $0.277
-2.87%
$27.35 million $130,617
Jan 5, 2026 $0.286
+5.20%
$28.16 million $302,798
Jan 4, 2026 $0.272
+4.55%
$26.77 million $315,046
Jan 3, 2026 $0.26
+0.09%
$25.6 million $1.05 million
Jan 2, 2026 $0.259
+7.01%
$25.58 million $412,846
Jan 1, 2026 $0.243
+10.17%
$23.91 million $345,753
Dec 31, 2025 $0.223
-9.97%
$21.83 million $250,425
Dec 30, 2025 $0.246
-0.54%
$24.38 million $236,377
Dec 29, 2025 $0.249
-4.55%
$24.39 million $157,350
Dec 28, 2025 $0.257
-0.01%
$25.72 million $144,639
Dec 27, 2025 $0.25
-2.34%
$25.29 million $263,740
Dec 26, 2025 $0.258
+0.16%
$25.23 million $68,740
Dec 25, 2025 $0.255
-0.99%
$25.39 million $184,334
Dec 24, 2025 $0.258
-1.29%
$25.35 million $125,577
Dec 23, 2025 $0.261
-0.07%
$25.75 million $76,601
Dec 22, 2025 $0.261
+0.21%
$25.77 million $140,179