Arbius Historical Data

AIUS Page 2
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 3.12
+0.88%
$ 971,670 $ 2,003
Sep 22, 2025 $ 3.1
-11.11%
$ 963,717 $ 8,877
Sep 21, 2025 $ 3.59
+1.58%
$ 1.09 million $ 9,824
Sep 20, 2025 $ 3.53
-6.43%
$ 1.1 million $ 10,613
Sep 19, 2025 $ 3.75
-10.61%
$ 1.17 million $ 15,944
Sep 18, 2025 $ 4.22
+2.61%
$ 1.31 million $ 56,249
Sep 17, 2025 $ 3.98
+18.12%
$ 1.28 million $ 21,466
Sep 16, 2025 $ 3.38
+1.29%
$ 1.05 million $ 15,899
Sep 15, 2025 $ 3.31
-4.74%
$ 1.04 million $ 29,044
Sep 14, 2025 $ 3.31
+15.85%
$ 1.08 million $ 13,575
Sep 13, 2025 $ 2.86
-6.67%
$ 890,442 $ 5,882
Sep 12, 2025 $ 3.06
+5.96%
$ 953,528 $ 8,210
Sep 11, 2025 $ 2.85
+6.31%
$ 887,239 $ 13,768
Sep 10, 2025 $ 2.68
+0.94%
$ 834,396 $ 2,820
Sep 9, 2025 $ 2.65
-5.87%
$ 826,159 $ 6,621
Sep 8, 2025 $ 2.82
-4.05%
$ 877,684 $ 6,890
Sep 7, 2025 $ 2.94
+3.92%
$ 915,630 $ 5,682
Sep 6, 2025 $ 2.91
-8.81%
$ 906,775 $ 10,644
Sep 5, 2025 $ 3.19
-8.33%
$ 994,599 $ 8,483
Sep 4, 2025 $ 3.5
+8.07%
$ 1.09 million $ 6,862
Sep 3, 2025 $ 3.26
-2.21%
$ 1.01 million $ 3,974
Sep 2, 2025 $ 3.33
+1.72%
$ 1.04 million $ 4,958
Sep 1, 2025 $ 3.28
-6.03%
$ 1.02 million $ 6,699
Aug 31, 2025 $ 3.51
-5.16%
$ 1.09 million $ 11,856
Aug 30, 2025 $ 3.92
+13.23%
$ 1.15 million $ 4,381
Aug 29, 2025 $ 3.46
+1.00%
$ 1.07 million $ 9,012
Aug 28, 2025 $ 3.43
-9.01%
$ 1.05 million $ 38,989
Aug 27, 2025 $ 3.84
-1.68%
$ 1.12 million $ 9,886
Aug 26, 2025 $ 3.9
-2.37%
$ 1.2 million $ 18,783
Aug 25, 2025 $ 3.97
-18.29%
$ 1.23 million $ 21,102
Aug 24, 2025 $ 4.83
+3.43%
$ 1.5 million $ 8,596
Aug 23, 2025 $ 4.72
-4.15%
$ 1.44 million $ 8,843
Aug 22, 2025 $ 4.92
+11.82%
$ 1.52 million $ 14,322
Aug 21, 2025 $ 4.4
-18.29%
$ 1.36 million $ 49,904
Aug 20, 2025 $ 5.11
+7.14%
$ 1.64 million $ 18,572
Aug 19, 2025 $ 4.81
-2.98%
$ 1.47 million $ 12,851
Aug 18, 2025 $ 4.96
-2.35%
$ 1.53 million $ 9,668
Aug 17, 2025 $ 5.08
-0.64%
$ 1.56 million $ 20,824
Aug 16, 2025 $ 5.1
-2.48%
$ 1.57 million $ 13,373
Aug 15, 2025 $ 5.23
+0.20%
$ 1.61 million $ 11,948
Aug 14, 2025 $ 5.23
-1.30%
$ 1.61 million $ 105,939
Aug 13, 2025 $ 5.29
-0.19%
$ 1.63 million $ 10,274
Aug 12, 2025 $ 5.3
+6.66%
$ 1.63 million $ 13,627
Aug 11, 2025 $ 4.95
-3.91%
$ 1.53 million $ 16,817
Aug 10, 2025 $ 5.19
-1.79%
$ 1.6 million $ 21,926
Aug 9, 2025 $ 5.26
-10.14%
$ 1.62 million $ 25,054
Aug 8, 2025 $ 5.87
+4.19%
$ 1.81 million $ 3,234
Aug 7, 2025 $ 5.63
-9.32%
$ 1.74 million $ 27,118
Aug 6, 2025 $ 6.21
+2.25%
$ 1.91 million $ 11,534
Aug 5, 2025 $ 6.07
-2.28%
$ 1.87 million $ 9,968