ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
Sep 12, 2025 $0.73
+6.30%
$71.96 million $411,318
Sep 11, 2025 $0.687
+1.83%
$67.7 million $175,718
Sep 10, 2025 $0.674
-0.60%
$66.51 million $223,549
Sep 9, 2025 $0.678
-1.96%
$66.85 million $175,847
Sep 8, 2025 $0.692
+2.90%
$68.19 million $262,835
Sep 7, 2025 $0.672
-1.54%
$66.26 million $278,392
Sep 6, 2025 $0.683
-2.77%
$67.25 million $234,904
Sep 5, 2025 $0.702
+3.48%
$69.21 million $219,036
Sep 4, 2025 $0.679
-3.04%
$66.89 million $394,338
Sep 3, 2025 $0.702
+1.14%
$69.05 million $178,780
Sep 2, 2025 $0.692
-1.57%
$68.46 million $309,113
Sep 1, 2025 $0.703
-3.77%
$69.33 million $230,099
Aug 31, 2025 $0.74
+2.42%
$72.39 million $158,748
Aug 30, 2025 $0.726
+0.93%
$71.2 million $257,561
Aug 29, 2025 $0.72
-0.64%
$70.97 million $365,633
Aug 28, 2025 $0.725
-0.26%
$71.42 million $253,494
Aug 27, 2025 $0.734
-1.38%
$71.61 million $286,971
Aug 26, 2025 $0.745
+3.26%
$73.37 million $642,287
Aug 25, 2025 $0.728
-4.22%
$71.16 million $237,252
Aug 24, 2025 $0.761
-1.71%
$74.95 million $329,993
Aug 23, 2025 $0.774
+0.48%
$76.3 million $198,178
Aug 22, 2025 $0.769
+5.69%
$75.88 million $328,812
Aug 21, 2025 $0.732
-3.17%
$71.76 million $155,583
Aug 20, 2025 $0.759
+3.89%
$74.51 million $259,524
Aug 19, 2025 $0.738
-2.32%
$72.02 million $337,151
Aug 18, 2025 $0.756
-3.86%
$74.51 million $258,471
Aug 17, 2025 $0.786
-0.45%
$77.46 million $215,517
Aug 16, 2025 $0.79
-0.16%
$77.86 million $203,213
Aug 15, 2025 $0.791
-3.45%
$77.98 million $345,484
Aug 14, 2025 $0.819
-1.47%
$80.78 million $1.1 million
Aug 13, 2025 $0.832
+2.90%
$81.98 million $479,755
Aug 12, 2025 $0.811
+6.03%
$79.67 million $479,097
Aug 11, 2025 $0.766
-2.43%
$75.4 million $455,967
Aug 10, 2025 $0.786
-3.98%
$77.35 million $360,872
Aug 9, 2025 $0.822
+4.35%
$80.49 million $449,881
Aug 8, 2025 $0.785
-1.31%
$77.65 million $192,787
Aug 7, 2025 $0.8
+1.28%
$78.39 million $202,911
Aug 6, 2025 $0.789
+4.73%
$77.92 million $271,713
Aug 5, 2025 $0.754
-7.91%
$74.31 million $268,141
Aug 4, 2025 $0.82
+5.81%
$80.7 million $508,010
Aug 3, 2025 $0.774
+9.93%
$76.36 million $322,261
Aug 2, 2025 $0.704
-3.73%
$69.4 million $391,652
Aug 1, 2025 $0.734
-5.02%
$72.14 million $399,054
Jul 31, 2025 $0.773
-2.40%
$76.17 million $454,957
Jul 30, 2025 $0.792
-5.88%
$78.05 million $368,313
Jul 29, 2025 $0.841
+0.19%
$82.93 million $992,078
Jul 28, 2025 $0.84
-5.23%
$82.78 million $604,382
Jul 27, 2025 $0.886
+5.34%
$87.35 million $665,349
Jul 26, 2025 $0.841
-1.19%
$82.92 million $455,156
Jul 25, 2025 $0.851
-0.81%
$83.92 million $433,648