Arbius Historical Data

AIUS Page 6
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 25.01
-15.93%
$ 25.01 million $ 5,604
Mar 7, 2025 $ 29.76
+14.99%
$ 29.76 million $ 3,265
Mar 6, 2025 $ 25.88
-7.34%
$ 25.88 million $ 2,680
Mar 5, 2025 $ 27.92
+0.04%
$ 27.92 million $ 3,922
Mar 4, 2025 $ 27.91
-2.48%
$ 27.91 million $ 4,656
Mar 3, 2025 $ 28.62
-18.72%
$ 28.62 million $ 3,077
Mar 2, 2025 $ 35.21
+10.90%
$ 35.21 million $ 5,143
Mar 1, 2025 $ 24.99
-2.15%
$ 24.99 million $ 2,744
Feb 28, 2025 $ 25.52
+4.98%
$ 25.52 million $ 3,611
Feb 27, 2025 $ 24.31
-8.28%
$ 24.31 million $ 3,263
Feb 26, 2025 $ 28.83
-13.46%
$ 28.83 million $ 69,371
Feb 25, 2025 $ 33.31
+14.09%
$ 33.31 million $ 44,310
Feb 24, 2025 $ 29.2
-14.51%
$ 29.2 million $ 12,973
Feb 23, 2025 $ 34.76
-4.76%
$ 34.76 million $ 34,205
Feb 22, 2025 $ 35.44
+5.65%
$ 35.44 million $ 33,894
Feb 21, 2025 $ 33.56
-20.09%
$ 33.56 million $ 46,450
Feb 20, 2025 $ 41.98
-3.44%
$ 41.98 million $ 34,202
Feb 19, 2025 $ 44.69
+51.76%
$ 44.69 million $ 152,868
Feb 18, 2025 $ 29.33
-12.28%
$ 29.33 million $ 30,009
Feb 17, 2025 $ 33.1
-1.58%
$ 33.1 million $ 19,923
Feb 16, 2025 $ 33.44
-1.82%
$ 33.44 million $ 24,089
Feb 15, 2025 $ 34.02
-4.76%
$ 34.02 million $ 14,911
Feb 14, 2025 $ 35.72
+11.04%
$ 35.72 million $ 76,126
Feb 13, 2025 $ 32.17
-5.23%
$ 32.17 million $ 46,422
Feb 12, 2025 $ 34.02
+10.47%
$ 34.02 million $ 7,761
Feb 11, 2025 $ 30.83
+2.65%
$ 30.83 million $ 13,526
Feb 10, 2025 $ 29.96
-0.52%
$ 29.96 million $ 12,316
Feb 9, 2025 $ 30.07
-1.67%
$ 30.07 million $ 8,266
Feb 8, 2025 $ 30.6
+5.70%
$ 30.6 million $ 9,401
Feb 7, 2025 $ 28.93
+0.11%
$ 28.93 million $ 8,720
Feb 6, 2025 $ 28.93
-19.54%
$ 28.93 million $ 19,147
Feb 5, 2025 $ 35.94
-6.42%
$ 35.94 million $ 10,279
Feb 4, 2025 $ 38.4
-0.71%
$ 38.4 million $ 61,404
Feb 3, 2025 $ 38.66
+2.98%
$ 38.66 million $ 26,629
Feb 2, 2025 $ 37.44
-16.02%
$ 37.44 million $ 8,877
Feb 1, 2025 $ 44.57
-2.95%
$ 44.57 million $ 13,825
Jan 31, 2025 $ 45.93
+2.62%
$ 45.93 million $ 20,152
Jan 30, 2025 $ 44.77
+1.76%
$ 44.77 million $ 26,823
Jan 29, 2025 $ 44.02
+3.11%
$ 44.02 million $ 15,117
Jan 28, 2025 $ 42.72
-2.92%
$ 42.72 million $ 33,253
Jan 27, 2025 $ 43.98
-10.19%
$ 43.98 million $ 72,904
Jan 26, 2025 $ 48.99
-3.55%
$ 48.99 million $ 39,600
Jan 25, 2025 $ 50.78
-5.53%
$ 50.78 million $ 57,201
Jan 24, 2025 $ 53.74
-12.83%
$ 53.74 million $ 122,816
Jan 23, 2025 $ 61.67
-0.26%
$ 61.67 million $ 36,664
Jan 22, 2025 $ 61.83
+12.11%
$ 61.83 million $ 77,847
Jan 21, 2025 $ 55.13
-6.78%
$ 55.13 million $ 35,408
Jan 20, 2025 $ 59.14
-5.62%
$ 59.14 million $ 43,773
Jan 19, 2025 $ 62.67
-10.24%
$ 62.67 million $ 72,072
Jan 18, 2025 $ 69.81
-8.17%
$ 69.81 million $ 48,231