Arbius Historical Data

AIUS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 11.22
-3.60%
$ 3.3 million $ 109,903
Jun 15, 2025 $ 11.64
+1.18%
$ 3.43 million $ 52,289
Jun 14, 2025 $ 11.5
-6.31%
$ 3.34 million $ 45,444
Jun 13, 2025 $ 12.28
-6.70%
$ 3.56 million $ 37,781
Jun 12, 2025 $ 13.16
-9.52%
$ 3.82 million $ 42,953
Jun 11, 2025 $ 14.52
-4.58%
$ 4.21 million $ 37,851
Jun 10, 2025 $ 15.22
+3.90%
$ 4.41 million $ 60,303
Jun 9, 2025 $ 14.36
+5.76%
$ 4.16 million $ 31,160
Jun 8, 2025 $ 13.58
+3.99%
$ 3.94 million $ 53,308
Jun 7, 2025 $ 13.06
-1.73%
$ 3.73 million $ 54,058
Jun 6, 2025 $ 13.29
+0.03%
$ 3.79 million $ 30,616
Jun 5, 2025 $ 13.29
-5.97%
$ 3.79 million $ 36,808
Jun 4, 2025 $ 14.13
-0.37%
$ 4.03 million $ 40,683
Jun 3, 2025 $ 14.19
-9.78%
$ 4.05 million $ 68,716
Jun 2, 2025 $ 15.72
+9.17%
$ 4.49 million $ 125,397
Jun 1, 2025 $ 14.4
+14.89%
$ 4.11 million $ 59,273
May 31, 2025 $ 12.53
-2.39%
$ 3.53 million $ 26,186
May 30, 2025 $ 12.84
-2.69%
$ 3.62 million $ 38,520
May 29, 2025 $ 13.2
-8.13%
$ 3.72 million $ 36,856
May 28, 2025 $ 14.35
+0.99%
$ 4.04 million $ 22,418
May 27, 2025 $ 14.21
-3.11%
$ 4 million $ 27,864
May 26, 2025 $ 14.66
-1.81%
$ 4.13 million $ 35,260
May 25, 2025 $ 14.96
-4.48%
$ 4.21 million $ 14,002
May 24, 2025 $ 15.66
+4.36%
$ 4.37 million $ 57,716
May 23, 2025 $ 14.95
-4.00%
$ 4.17 million $ 55,332
May 22, 2025 $ 15.58
+4.67%
$ 4.34 million $ 75,353
May 21, 2025 $ 14.88
+0.29%
$ 4.15 million $ 54,862
May 20, 2025 $ 14.81
-1.33%
$ 4.13 million $ 71,648
May 19, 2025 $ 14.93
+0.28%
$ 4.16 million $ 50,123
May 18, 2025 $ 14.84
-2.56%
$ 4.14 million $ 21,874
May 17, 2025 $ 15.23
-6.24%
$ 4.16 million $ 54,927
May 16, 2025 $ 16.26
+0.15%
$ 4.44 million $ 45,491
May 15, 2025 $ 16.24
-9.29%
$ 4.43 million $ 78,132
May 14, 2025 $ 17.91
-13.04%
$ 4.89 million $ 60,678
May 13, 2025 $ 20.6
-6.56%
$ 5.62 million $ 56,463
May 12, 2025 $ 22.04
-1.32%
$ 6.01 million $ 67,552
May 11, 2025 $ 22.38
-8.81%
$ 6.11 million $ 72,446
May 10, 2025 $ 24.54
+14.22%
$ 6.64 million $ 136,613
May 9, 2025 $ 21.49
+6.46%
$ 5.81 million $ 28,062
May 8, 2025 $ 20.18
+20.09%
$ 5.46 million $ 106,752
May 7, 2025 $ 16.85
+5.69%
$ 4.56 million $ 36,290
May 6, 2025 $ 15.99
+3.09%
$ 4.33 million $ 23,225
May 5, 2025 $ 15.52
-6.86%
$ 4.2 million $ 18,373
May 4, 2025 $ 16.66
+3.80%
$ 4.51 million $ 65,115
May 3, 2025 $ 16.06
+3.53%
$ 4.29 million $ 29,738
May 2, 2025 $ 15.52
-0.87%
$ 4.14 million $ 30,982
May 1, 2025 $ 15.65
-7.63%
$ 4.18 million $ 89,457
Apr 30, 2025 $ 16.95
-1.25%
$ 4.52 million $ 55,894
Apr 29, 2025 $ 18.09
+4.83%
$ -- $ 39,069
Apr 28, 2025 $ 17.25
+6.36%
$ 17.25 million $ 35,996