Argo Blockchain plc 8.75% Senior Notes due 2026
ARBKLNASDAQFinancial Services
$5.30
+$3.51(+196.42%)
Market Cap$3.0B
P/E Ratio—
52W High$8.94
52W Low$1.045
Argo Blockchain plc 8.75% Senior Notes due 2026（ARBKL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arbkl · 日线历史（复权）· FMP · 截至 2025年12月12日
5-Year High5Y
$25.05
Jan 3, 2022
-78.8% from here
5-Year Low5Y
$0.7100
Dec 22, 2022
+646.5% from low
IPO Priceadj.
$24.50
Nov 18, 2021
-78.4% since IPO
1 Year Ago
$6.73
Jun 9, 2025
-21.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARBKL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | $1.69 | $6.57 | $1.68 | $5.30 | $5.30 | 5.1M | +213.61% |
| Dec 11, 2025 | $1.17 | $1.79 | $1.12 | $1.76 | $1.76 | 76K | +50.43% |
| Dec 10, 2025 | $1.07 | $1.30 | $1.07 | $1.23 | $1.23 | 16K | +14.95% |
| Dec 9, 2025 | $1.15 | $1.23 | $1.04 | $1.09 | $1.09 | 11K | -5.22% |
| Dec 8, 2025 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 9K | -4.24% |
| Dec 5, 2025 | $1.23 | $1.23 | $1.09 | $1.12 | $1.12 | 57K | -8.94% |
| Dec 4, 2025 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 5K | +2.50% |
| Dec 3, 2025 | $1.11 | $1.24 | $1.11 | $1.20 | $1.20 | 9K | +8.11% |
| Dec 2, 2025 | $1.08 | $1.25 | $1.08 | $1.17 | $1.17 | 9K | +8.33% |
| Dec 1, 2025 | $1.12 | $1.19 | $1.06 | $1.15 | $1.15 | 12K | +2.68% |
| Nov 28, 2025 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 4K | -5.08% |
| Nov 26, 2025 | $1.13 | $1.25 | $1.11 | $1.25 | $1.25 | 15K | +10.62% |
| Nov 25, 2025 | $1.21 | $1.27 | $1.10 | $1.13 | $1.13 | 35K | -6.61% |
| Nov 24, 2025 | $1.30 | $1.33 | $1.20 | $1.28 | $1.28 | 21K | -1.54% |
| Nov 21, 2025 | $1.13 | $1.34 | $1.12 | $1.34 | $1.34 | 4K | +18.58% |
| Nov 20, 2025 | $1.18 | $1.29 | $1.05 | $1.22 | $1.22 | 4K | +3.39% |
| Nov 19, 2025 | $1.20 | $1.20 | $1.05 | $1.15 | $1.15 | 5K | -4.17% |
| Nov 18, 2025 | $1.22 | $1.22 | $1.13 | $1.20 | $1.20 | 36K | -1.64% |
| Nov 17, 2025 | $1.50 | $1.53 | $1.20 | $1.29 | $1.29 | 24K | -14.00% |
| Nov 14, 2025 | $1.61 | $1.65 | $1.51 | $1.65 | $1.65 | 6K | +2.48% |
Showing 1–20 of 1,021 records
Annual Stock Price Performance · ARBKL
Jan 1 → Dec 31 · 5 years2025-23.2%$6.90 → $5.30
-23.2%
2024-40.2%$11.54 → $6.90
-40.2%
2023+234.8%$3.39 → $11.35
+234.8%
2022-87.8%$25.00 → $3.05
-87.8%
2021+0.0%$24.90 → $24.90
+0.0%
Best Year2023 · +234.8%
Worst Year2022 · -87.8%
Positive Years2 / 5
Avg Annual Return+16.7%
5Y Total Return-78.7%
5Y CAGR~-26.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ARBKL?
If you invested $1,000 in ARBKL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$216
Total Return-78.4%
CAGR~-26.4% / yr
Profit$-784
Based on Nov 18, 2021 · $24.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Argo Blockchain plc 8.75% Senior Notes due 2026（ARBKL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARBKL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARBKL 历史股价FMP 日线复权 OHLCV