Argo Blockchain plc
ARBKNASDAQFinancial Services● Active
$3.44
+$0.00(+0.29%)
Market Cap$1094020
P/E Ratio—
52W High$205.2
52W Low$2.63
Argo Blockchain plc（ARBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4,536.00
Nov 17, 2021
-99.9% from here
5-Year Low5Y
$2.63
Feb 12, 2026
+30.8% from low
IPO Priceadj.
$3,618.00
Sep 23, 2021
-99.9% since IPO
1 Year Ago
$91.30
Jun 9, 2025
-96.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.52 | $3.68 | $3.43 | $3.44 | $3.44 | 17K | -2.27% |
| Jun 5, 2026 | $3.41 | $3.71 | $3.27 | $3.44 | $3.44 | 41K | +0.88% |
| Jun 4, 2026 | $3.39 | $3.53 | $3.31 | $3.50 | $3.50 | 17K | +3.24% |
| Jun 3, 2026 | $3.41 | $3.49 | $3.31 | $3.31 | $3.31 | 19K | -2.93% |
| Jun 2, 2026 | $3.70 | $3.74 | $3.45 | $3.50 | $3.50 | 30K | -5.41% |
| Jun 1, 2026 | $3.75 | $3.96 | $3.69 | $3.74 | $3.74 | 24K | -0.27% |
| May 29, 2026 | $3.70 | $3.88 | $3.69 | $3.85 | $3.85 | 16K | +4.05% |
| May 28, 2026 | $3.62 | $3.70 | $3.62 | $3.69 | $3.69 | 15K | +1.93% |
| May 27, 2026 | $3.60 | $3.77 | $3.60 | $3.70 | $3.70 | 12K | +2.78% |
| May 26, 2026 | $3.80 | $3.89 | $3.56 | $3.56 | $3.56 | 23K | -6.32% |
| May 22, 2026 | $3.90 | $3.90 | $3.76 | $3.84 | $3.84 | 9K | -1.54% |
| May 21, 2026 | $3.81 | $3.91 | $3.70 | $3.88 | $3.88 | 16K | +1.84% |
| May 20, 2026 | $3.83 | $4.02 | $3.78 | $3.80 | $3.80 | 17K | -0.78% |
| May 19, 2026 | $3.92 | $4.10 | $3.77 | $3.88 | $3.88 | 28K | -1.02% |
| May 18, 2026 | $4.07 | $4.20 | $3.86 | $3.89 | $3.89 | 30K | -4.42% |
| May 15, 2026 | $4.02 | $4.32 | $3.97 | $4.19 | $4.19 | 47K | +4.23% |
| May 14, 2026 | $4.03 | $4.10 | $3.78 | $4.10 | $4.10 | 24K | +1.74% |
| May 13, 2026 | $4.04 | $4.04 | $3.74 | $3.77 | $3.77 | 11K | -6.68% |
| May 12, 2026 | $4.08 | $4.20 | $3.84 | $3.95 | $3.95 | 28K | -3.19% |
| May 11, 2026 | $3.63 | $4.23 | $3.61 | $4.17 | $4.17 | 88K | +14.88% |
Showing 1–20 of 1,181 records
Annual Stock Price Performance · ARBK
Jan 1 → Dec 31 · 6 years2026+0.9%$3.41 → $3.44
+0.9%
2025-97.4%$129.32 → $3.41
-97.4%
2024-87.2%$954.72 → $122.04
-87.2%
2023+311.4%$196.34 → $807.84
+311.4%
2022-91.1%$2635.20 → $233.28
-91.1%
2021-19.0%$3242.16 → $2626.56
-19.0%
Best Year2023 · +311.4%
Worst Year2025 · -97.4%
Positive Years2 / 6
Avg Annual Return+2.9%
6Y Total Return-99.9%
6Y CAGR~-68.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in ARBK?
If you invested $1,000 in ARBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-75.1% / yr
Profit$-999
Based on Sep 23, 2021 · $3618.00Split & 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（ARBK）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 $3.44。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
ARBK 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。
ARBK 历史股价FMP 日线复权 OHLCV