Arbius Historical Data

AIUS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 16.24
-3.06%
$ 16.24 million $ 15,727
Apr 26, 2025 $ 16.74
-1.93%
$ 16.74 million $ 19,187
Apr 25, 2025 $ 17.06
-6.29%
$ 17.06 million $ 72,333
Apr 24, 2025 $ 18.22
-2.79%
$ 18.22 million $ 37,246
Apr 23, 2025 $ 18.71
-9.28%
$ 18.71 million $ 37,171
Apr 22, 2025 $ 20.62
+14.61%
$ 20.62 million $ 72,458
Apr 21, 2025 $ 18
+0.68%
$ 18 million $ 35,868
Apr 20, 2025 $ 17.87
-2.71%
$ 17.87 million $ 27,062
Apr 19, 2025 $ 18.36
+1.94%
$ 18.36 million $ 40,925
Apr 18, 2025 $ 18.01
+1.79%
$ 18.01 million $ 20,283
Apr 17, 2025 $ 17.7
+4.67%
$ 17.7 million $ 35,320
Apr 16, 2025 $ 16.9
-4.79%
$ 16.9 million $ 35,669
Apr 15, 2025 $ 17.99
-7.98%
$ 17.99 million $ 22,417
Apr 14, 2025 $ 19.56
-2.25%
$ 19.56 million $ 15,102
Apr 13, 2025 $ 20.01
-8.00%
$ 20.01 million $ 13,599
Apr 12, 2025 $ 21.79
+5.02%
$ 21.79 million $ 29,184
Apr 11, 2025 $ 20.78
+7.32%
$ 20.78 million $ 15,751
Apr 10, 2025 $ 19.35
-6.84%
$ 19.35 million $ 29,602
Apr 9, 2025 $ 20.67
+28.95%
$ 20.67 million $ 50,694
Apr 8, 2025 $ 16.03
-15.72%
$ 16.03 million $ 3,204
Apr 7, 2025 $ 19.12
+8.14%
$ 19.12 million $ 4,467
Apr 6, 2025 $ 17.68
-5.96%
$ 17.68 million $ 3,568
Apr 5, 2025 $ 18.63
-10.56%
$ 18.63 million $ 1,890
Apr 4, 2025 $ 20.82
-2.44%
$ 20.82 million $ 10,166
Apr 3, 2025 $ 21.34
-10.67%
$ 21.34 million $ 4,962
Apr 2, 2025 $ 24.44
+17.33%
$ 24.44 million $ 13,562
Apr 1, 2025 $ 20.64
+34.81%
$ 20.64 million $ 4,822
Mar 31, 2025 $ 15.31
+7.44%
$ 15.31 million $ 2,738
Mar 30, 2025 $ 14.25
-6.06%
$ 14.25 million $ 3,360
Mar 29, 2025 $ 15.17
-0.78%
$ 15.17 million $ 2,795
Mar 28, 2025 $ 15.29
+0.99%
$ 15.29 million $ 2,808
Mar 27, 2025 $ 15.16
+0.00%
$ 15.16 million $ 2,980
Mar 26, 2025 $ 15.16
-8.51%
$ 15.16 million $ 3,974
Mar 25, 2025 $ 16.6
+16.25%
$ 16.6 million $ 3,591
Mar 24, 2025 $ 14.28
+3.18%
$ 14.28 million $ 3,272
Mar 23, 2025 $ 13.84
-8.28%
$ 13.84 million $ 3,242
Mar 22, 2025 $ 15.09
+8.09%
$ 15.09 million $ 4,044
Mar 21, 2025 $ 13.99
-1.76%
$ 13.99 million $ 2,837
Mar 20, 2025 $ 15.65
-8.59%
$ 15.65 million $ 3,047
Mar 19, 2025 $ 17.15
+11.73%
$ 17.15 million $ 4,061
Mar 18, 2025 $ 15.4
-15.15%
$ 15.4 million $ 3,259
Mar 17, 2025 $ 18.15
+23.72%
$ 18.15 million $ 10
Mar 16, 2025 $ 14.67
-16.74%
$ 14.67 million $ 3,830
Mar 15, 2025 $ 17.61
-0.51%
$ 17.61 million $ 3,151
Mar 14, 2025 $ 18.01
-0.17%
$ 18.01 million $ 3,280
Mar 13, 2025 $ 18.04
+3.98%
$ 18.04 million $ 3,818
Mar 12, 2025 $ 17.38
-6.31%
$ 17.38 million $ 3,529
Mar 11, 2025 $ 18.47
+8.20%
$ 18.47 million $ 5,301
Mar 10, 2025 $ 17.09
-5.42%
$ 17.09 million $ 4,085
Mar 9, 2025 $ 18.06
-21.41%
$ 18.06 million $ 3,792