ARBB(ARBB)
ARBB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.37 | $4.37 | $4.37 | $4.37 | 700 |
| 10/8/2026 | $4.26 | $4.34 | $4.11 | $4.15 | 8,800 |
| 10/7/2026 | $4.26 | $4.37 | $4.12 | $4.26 | 10,700 |
| 10/6/2026 | $4.47 | $4.48 | $4.47 | $4.48 | 1,418 |
| 10/5/2026 | $4.55 | $4.55 | $4.41 | $4.48 | 4,200 |
| 10/2/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 1,556 |
| 10/1/2026 | $4.44 | $4.60 | $4.43 | $4.60 | 5,252 |
| 9/30/2026 | $4.47 | $4.47 | $4.35 | $4.42 | 3,398 |
| 9/29/2026 | $4.66 | $4.70 | $4.62 | $4.62 | 1,800 |
| 9/28/2026 | $4.24 | $4.48 | $4.23 | $4.27 | 1,226 |
| 9/25/2026 | $4.57 | $4.57 | $4.47 | $4.47 | 2,034 |
| 9/24/2026 | $4.20 | $4.20 | $4.20 | $4.20 | 1,343 |
| 9/23/2026 | $4.49 | $4.49 | $4.20 | $4.20 | 7,100 |
| 9/22/2026 | $4.65 | $4.65 | $4.35 | $4.56 | 1,501 |
| 9/21/2026 | $4.39 | $4.47 | $4.26 | $4.40 | 1,900 |
| 9/18/2026 | $4.61 | $4.63 | $4.61 | $4.63 | 1,103 |
| 9/17/2026 | $4.49 | $4.57 | $4.48 | $4.48 | 1,700 |
| 9/16/2026 | $4.27 | $4.40 | $4.27 | $4.40 | 1,118 |
| 9/15/2026 | $4.36 | $4.37 | $4.23 | $4.23 | 4,575 |
| 9/14/2026 | $4.56 | $4.56 | $4.35 | $4.36 | 7,400 |
| 9/11/2026 | $4.31 | $4.62 | $4.21 | $4.49 | 7,305 |
| 9/10/2026 | $4.21 | $4.62 | $4.21 | $4.62 | 934 |
| 9/9/2026 | $4.36 | $4.38 | $4.28 | $4.28 | 942 |
| 9/8/2026 | $4.26 | $4.42 | $4.26 | $4.42 | 1,100 |
| 9/4/2026 | $4.27 | $4.41 | $4.27 | $4.41 | 832 |
| 9/3/2026 | $4.43 | $4.43 | $4.23 | $4.25 | 1,917 |
| 9/2/2026 | $4.47 | $4.47 | $4.35 | $4.35 | 446 |
| 9/1/2026 | $4.25 | $4.25 | $4.25 | $4.25 | 1,600 |
| 8/31/2026 | $4.33 | $4.35 | $4.33 | $4.35 | 1,413 |
| 8/28/2026 | $4.28 | $4.40 | $4.20 | $4.35 | 6,819 |
| 8/27/2026 | $4.49 | $4.60 | $4.25 | $4.28 | 8,065 |
| 8/26/2026 | $4.27 | $4.52 | $4.27 | $4.29 | 1,612 |
| 8/25/2026 | $4.22 | $4.64 | $4.22 | $4.47 | 1,900 |
| 8/24/2026 | $4.81 | $4.81 | $4.20 | $4.77 | 5,400 |
| 8/21/2026 | $5.19 | $5.20 | $4.28 | $4.55 | 21,444 |
| 8/20/2026 | $4.04 | $5.43 | $4.04 | $5.30 | 157,700 |
| 8/19/2026 | $4.24 | $4.24 | $4.01 | $4.01 | 1,900 |
| 8/18/2026 | $4.02 | $4.32 | $4.01 | $4.28 | 3,200 |
| 8/17/2026 | $4.52 | $4.52 | $4.23 | $4.27 | 7,600 |
| 8/14/2026 | $4.22 | $4.49 | $4.22 | $4.49 | 3,900 |
| 8/13/2026 | $4.35 | $4.42 | $4.19 | $4.32 | 2,747 |
| 8/12/2026 | $4.15 | $4.15 | $4.15 | $4.15 | 1,797 |
| 8/11/2026 | $4.10 | $4.25 | $4.05 | $4.20 | 5,800 |
| 8/10/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 340 |
| 8/7/2026 | $4.19 | $4.40 | $4.00 | $4.10 | 1,300 |
| 8/6/2026 | $4.19 | $4.34 | $4.19 | $4.28 | 1,500 |
| 8/5/2026 | $4.31 | $4.39 | $4.29 | $4.29 | 2,700 |
| 8/4/2026 | $4.30 | $4.30 | $4.30 | $4.30 | 2,443 |
| 8/3/2026 | $4.00 | $4.35 | $4.00 | $4.30 | 3,600 |
| 7/31/2026 | $4.08 | $4.08 | $4.00 | $4.00 | 700 |
| 7/30/2026 | $4.00 | $4.12 | $4.00 | $4.12 | 2,516 |
| 7/29/2026 | $4.07 | $4.13 | $4.00 | $4.08 | 6,146 |
| 7/28/2026 | $4.01 | $4.10 | $4.00 | $4.07 | 4,463 |
| 7/27/2026 | $4.03 | $4.03 | $4.00 | $4.00 | 2,310 |
| 7/24/2026 | $4.10 | $4.18 | $4.10 | $4.17 | 1,200 |
| 7/23/2026 | $4.25 | $4.25 | $4.17 | $4.17 | 2,100 |
| 7/22/2026 | $4.25 | $4.35 | $4.21 | $4.35 | 2,100 |
| 7/21/2026 | $4.24 | $4.48 | $4.23 | $4.23 | 4,000 |
| 7/20/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 4 |
| 7/17/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 900 |
| 7/16/2026 | $4.35 | $4.39 | $4.32 | $4.39 | 1,822 |
| 7/15/2026 | $4.49 | $4.49 | $4.40 | $4.40 | 1,004 |
| 7/14/2026 | $4.32 | $4.62 | $4.32 | $4.49 | 1,700 |
| 7/13/2026 | $4.52 | $4.68 | $4.22 | $4.22 | 3,635 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
