ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
Nov 1, 2025 $0.54
+1.83%
$53.22 million $578,877
Oct 31, 2025 $0.53
-1.08%
$52.32 million $552,477
Oct 30, 2025 $0.545
-9.31%
$52.77 million $570,866
Oct 29, 2025 $0.602
-3.66%
$59.37 million $530,733
Oct 28, 2025 $0.625
-5.09%
$61.63 million $1.33 million
Oct 27, 2025 $0.659
+10.90%
$65.05 million $1.58 million
Oct 26, 2025 $0.595
-4.08%
$58.62 million $951,276
Oct 25, 2025 $0.62
+26.33%
$61.11 million $1.09 million
Oct 24, 2025 $0.491
+0.63%
$48.37 million $182,997
Oct 23, 2025 $0.486
+0.22%
$48.07 million $116,739
Oct 22, 2025 $0.48
-5.14%
$47.84 million $139,874
Oct 21, 2025 $0.507
-2.46%
$49.88 million $177,392
Oct 20, 2025 $0.52
+1.32%
$51.21 million $96,082
Oct 19, 2025 $0.512
+4.21%
$50.57 million $201,017
Oct 18, 2025 $0.492
+0.78%
$48.4 million $124,915
Oct 17, 2025 $0.484
-2.59%
$48.09 million $280,252
Oct 16, 2025 $0.497
-3.39%
$49.04 million $288,599
Oct 15, 2025 $0.514
-8.64%
$50.61 million $330,235
Oct 14, 2025 $0.562
-1.55%
$55.42 million $105,702
Oct 13, 2025 $0.571
+0.26%
$56.29 million $72,068
Oct 12, 2025 $0.57
+5.06%
$56.15 million $159,229
Oct 11, 2025 $0.542
-1.67%
$53.44 million $299,210
Oct 10, 2025 $0.551
-10.75%
$54.35 million $85,587
Oct 9, 2025 $0.618
-2.98%
$60.89 million $309,353
Oct 8, 2025 $0.637
-1.26%
$62.69 million $241,787
Oct 7, 2025 $0.645
-7.49%
$63.57 million $262,807
Oct 6, 2025 $0.697
+4.12%
$68.3 million $300,489
Oct 5, 2025 $0.669
+2.14%
$65.99 million $462,687
Oct 4, 2025 $0.655
-0.60%
$64.61 million $505,555
Oct 3, 2025 $0.658
-3.53%
$65 million $587,198
Oct 2, 2025 $0.682
+0.92%
$67.24 million $464,489
Oct 1, 2025 $0.677
+2.41%
$66.61 million $841,836
Sep 30, 2025 $0.642
+9.16%
$65.21 million $717,744
Sep 29, 2025 $0.588
-2.17%
$57.95 million $231,852
Sep 28, 2025 $0.594
-0.07%
$59.24 million $276,090
Sep 27, 2025 $0.594
-2.01%
$58.58 million $209,354
Sep 26, 2025 $0.612
+9.58%
$59.79 million $319,256
Sep 25, 2025 $0.552
-9.12%
$55.09 million $345,589
Sep 24, 2025 $0.609
-2.27%
$59.88 million $165,178
Sep 23, 2025 $0.624
-0.39%
$61.47 million $169,744
Sep 22, 2025 $0.631
-5.29%
$61.72 million $572,956
Sep 21, 2025 $0.664
+0.97%
$65.64 million $247,665
Sep 20, 2025 $0.655
-0.14%
$64.84 million $339,884
Sep 19, 2025 $0.659
-2.18%
$64.58 million $345,651
Sep 18, 2025 $0.679
-0.08%
$66.46 million $339,424
Sep 17, 2025 $0.678
-0.70%
$66.96 million $117,423
Sep 16, 2025 $0.675
-1.43%
$67.42 million $247,340
Sep 15, 2025 $0.684
-1.79%
$67.49 million $239,702
Sep 14, 2025 $0.7
-3.18%
$68.67 million $275,778
Sep 13, 2025 $0.723
-0.91%
$71.31 million $305,762