Arbius Historical Data

AIUS Page 3
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 6.21
-2.71%
$ 1.91 million $ 14,370
Aug 3, 2025 $ 6.38
+9.69%
$ 1.97 million $ 26,823
Aug 2, 2025 $ 5.83
-3.22%
$ 1.79 million $ 17,566
Aug 1, 2025 $ 6.01
-3.58%
$ 1.86 million $ 9,460
Jul 31, 2025 $ 6.24
-4.67%
$ 1.92 million $ 21,084
Jul 30, 2025 $ 6.54
+0.51%
$ 2.02 million $ 9,368
Jul 29, 2025 $ 6.51
+0.27%
$ 2 million $ 8,468
Jul 28, 2025 $ 6.5
-4.39%
$ 2 million $ 12,107
Jul 27, 2025 $ 6.8
+0.99%
$ 2.09 million $ 13,742
Jul 26, 2025 $ 6.73
+2.75%
$ 2.07 million $ 10,620
Jul 25, 2025 $ 6.55
-10.37%
$ 2.02 million $ 21,684
Jul 24, 2025 $ 7.31
-0.76%
$ 2.25 million $ 17,154
Jul 23, 2025 $ 7.36
-1.73%
$ 2.27 million $ 43,554
Jul 22, 2025 $ 7.49
-0.98%
$ 2.31 million $ 39,597
Jul 21, 2025 $ 7.57
+7.93%
$ 2.33 million $ 31,480
Jul 20, 2025 $ 7.01
+9.93%
$ 2.16 million $ 34,608
Jul 19, 2025 $ 6.38
+7.36%
$ 1.96 million $ 13,070
Jul 18, 2025 $ 5.94
-2.00%
$ 1.83 million $ 18,251
Jul 17, 2025 $ 6.06
+0.23%
$ 1.87 million $ 12,310
Jul 16, 2025 $ 5.95
+11.74%
$ 1.83 million $ 18,754
Jul 15, 2025 $ 5.32
-0.05%
$ 1.64 million $ 9,039
Jul 14, 2025 $ 5.33
-3.28%
$ 1.64 million $ 9,540
Jul 13, 2025 $ 5.51
+1.94%
$ 1.7 million $ 12,340
Jul 12, 2025 $ 5.41
+0.67%
$ 1.64 million $ 9,790
Jul 11, 2025 $ 5.37
-10.90%
$ 1.63 million $ 21,387
Jul 10, 2025 $ 5.76
-12.46%
$ 1.75 million $ 54,478
Jul 9, 2025 $ 6.58
+5.05%
$ 2 million $ 15,522
Jul 8, 2025 $ 6.27
-1.99%
$ 1.9 million $ 27,035
Jul 7, 2025 $ 6.39
-10.58%
$ 1.94 million $ 43,327
Jul 6, 2025 $ 7.15
-0.53%
$ 2.17 million $ 51,647
Jul 5, 2025 $ 7.18
-2.66%
$ 2.18 million $ 42,783
Jul 4, 2025 $ 7.37
-5.46%
$ 2.24 million $ 31,018
Jul 3, 2025 $ 7.81
+0.06%
$ 2.37 million $ 33,051
Jul 2, 2025 $ 7.8
+11.10%
$ 2.37 million $ 47,689
Jul 1, 2025 $ 7.17
-7.10%
$ 2.13 million $ 34,404
Jun 30, 2025 $ 7.71
+3.65%
$ 2.34 million $ 41,921
Jun 29, 2025 $ 7.44
+1.80%
$ 2.26 million $ 34,175
Jun 28, 2025 $ 7.31
+4.21%
$ 2.19 million $ 37,226
Jun 27, 2025 $ 7.02
+4.07%
$ 2.1 million $ 51,038
Jun 26, 2025 $ 6.74
-5.69%
$ 2.02 million $ 31,284
Jun 25, 2025 $ 7.15
-4.78%
$ 2.14 million $ 83,317
Jun 24, 2025 $ 7.51
+12.12%
$ 2.24 million $ 48,305
Jun 23, 2025 $ 6.7
+28.89%
$ 2 million $ 89,043
Jun 22, 2025 $ 5.19
-7.15%
$ 1.55 million $ 30,176
Jun 21, 2025 $ 5.59
+4.56%
$ 1.65 million $ 45,785
Jun 20, 2025 $ 5.35
+2.85%
$ 1.58 million $ 79,725
Jun 19, 2025 $ 5.21
-1.18%
$ 1.53 million $ 57,833
Jun 18, 2025 $ 5.21
-17.33%
$ 1.53 million $ 292,929
Jun 17, 2025 $ 6.31
-43.77%
$ 1.86 million $ 325,147
Jun 16, 2025 $ 11.22
-3.60%
$ 3.3 million $ 109,903