Argo Blockchain Stock Price History
NASDAQ: ARBKFinanceFinance: Consumer ServicesUSD
2.10+0.03 (+1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARBK price history at a glance
The price history for Argo Blockchain (ARBK) on this page begins on September 20, 2021, when the stock closed at $3,585.60; it most recently closed at $2.10 on October 5, 2026. The highest price in this record is $4,536.00, reached on November 15, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, ARBK finished higher in 1 and lower in 3. Its best year was 2023 (+246.3%) and its worst was 2025 (-97.3%).
Over roughly 5 years the share price changed -99.9%, a -77.2% compound annual price return (excluding dividends). In the last 12 months alone, ARBK has lost 98.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $4,536.00
- Date of high
- Nov 15, 2021
- Low since 2021
- $2.04
- Date of low
- Oct 5, 2026
- 52-week high
- $140.40
- 52-week low
- $2.04
- IPO year
- 2021
- Last close
- $2.10
ARBK returns
1 week
-6.67%
1 month
-28.33%
3 months
-34.78%
6 months
-27.41%
Year to date
-38.42%
1 year
-98.41%
3 years
-99.06%
5 years
-99.94%
ARBK price return, excluding dividends.
ARBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.10 | -43.09% |
| 2025 | 3.69 | -97.34% |
| 2024 | 138.89 | -82.81% |
| 2023 | 807.84 | +246.30% |
| 2022 | 233.28 | -91.12% |
| 2021* | 2,626.56 | -26.75% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ARBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.13 | 2.20 | 2.10 | 2.10 | +1.45% | |
| 2.16 | 2.29 | 2.04 | 2.07 | -6.76% | |
| 2.22 | 2.22 | 2.15 | 2.22 | +2.30% | |
| 2.24 | 2.30 | 2.17 | 2.17 | -5.24% | |
| 2.20 | 2.39 | 2.20 | 2.29 | +1.78% | |
| 2.24 | 2.28 | 2.18 | 2.25 | 0.00% | |
| 2.21 | 2.31 | 2.18 | 2.25 | -0.88% | |
| 2.22 | 2.31 | 2.18 | 2.27 | +3.65% | |
| 2.25 | 2.44 | 2.16 | 2.19 | -3.10% | |
| 2.30 | 2.35 | 2.24 | 2.26 | -3.42% | |
| 2.42 | 2.42 | 2.29 | 2.34 | -4.61% | |
| 2.47 | 2.56 | 2.15 | 2.45 | -1.09% | |
| 2.55 | 2.67 | 2.47 | 2.48 | -4.62% | |
| 2.59 | 2.78 | 2.46 | 2.60 | -0.38% | |
| 2.75 | 2.88 | 2.41 | 2.61 | -5.09% | |
| 2.80 | 2.80 | 2.75 | 2.75 | -0.36% | |
| 2.86 | 2.88 | 2.71 | 2.76 | -1.43% | |
| 2.81 | 2.89 | 2.80 | 2.80 | 0.00% | |
| 2.80 | 2.82 | 2.80 | 2.80 | -0.92% | |
| 2.88 | 2.90 | 2.83 | 2.83 | -3.55% | |
| 2.91 | 2.93 | 2.88 | 2.93 | +1.21% | |
| 2.85 | 3.05 | 2.85 | 2.90 | -1.19% | |
| 3.00 | 3.00 | 2.90 | 2.93 | -2.01% | |
| 2.91 | 2.99 | 2.90 | 2.99 | +2.75% | |
| 2.94 | 3.03 | 2.91 | 2.91 | -1.52% | |
| 3.02 | 3.10 | 2.89 | 2.96 | +0.51% | |
| 2.96 | 2.96 | 2.89 | 2.94 | -0.34% | |
| 2.88 | 2.98 | 2.86 | 2.95 | +1.20% | |
| 2.86 | 2.98 | 2.86 | 2.92 | +1.57% | |
| 2.95 | 2.95 | 2.87 | 2.87 | -3.69% | |
| 3.10 | 3.20 | 2.98 | 2.98 | -0.67% | |
| 2.99 | 3.00 | 2.94 | 3.00 | +2.04% | |
| 3.03 | 3.03 | 2.90 | 2.94 | -1.01% | |
| 3.09 | 3.10 | 2.97 | 2.97 | -2.30% | |
| 2.98 | 3.23 | 2.98 | 3.04 | +2.01% | |
| 2.96 | 3.17 | 2.93 | 2.98 | +1.71% | |
| 2.85 | 3.12 | 2.85 | 2.93 | +2.81% | |
| 2.89 | 2.89 | 2.84 | 2.85 | -0.87% | |
| 2.88 | 2.92 | 2.86 | 2.88 | -0.17% | |
| 2.83 | 2.92 | 2.83 | 2.88 | -0.35% | |
| 2.85 | 2.90 | 2.82 | 2.89 | +0.70% | |
| 2.91 | 2.91 | 2.79 | 2.87 | -0.69% | |
| 2.83 | 2.91 | 2.81 | 2.89 | -0.69% | |
| 2.88 | 2.92 | 2.78 | 2.91 | +1.15% | |
| 2.90 | 2.90 | 2.80 | 2.88 | +1.66% | |
| 2.85 | 2.92 | 2.82 | 2.83 | 0.00% | |
| 2.84 | 2.88 | 2.83 | 2.83 | -2.08% | |
| 2.93 | 2.98 | 2.88 | 2.89 | -0.69% | |
| 3.05 | 3.14 | 2.82 | 2.91 | +1.75% | |
| 2.89 | 2.89 | 2.80 | 2.86 | -1.72% | |
| 2.80 | 2.97 | 2.76 | 2.91 | +3.19% | |
| 2.79 | 2.85 | 2.79 | 2.82 | -2.08% | |
| 2.93 | 3.06 | 2.85 | 2.88 | -0.69% | |
| 3.10 | 3.10 | 2.81 | 2.90 | -6.75% | |
| 3.05 | 3.12 | 3.05 | 3.11 | +0.32% | |
| 3.12 | 3.19 | 3.03 | 3.10 | -0.64% | |
| 3.13 | 3.29 | 3.12 | 3.12 | -2.80% | |
| 3.08 | 3.30 | 3.03 | 3.21 | +2.39% | |
| 3.12 | 3.16 | 3.08 | 3.14 | -0.48% | |
| 3.02 | 3.16 | 3.02 | 3.15 | +2.77% | |
| 3.08 | 3.08 | 3.03 | 3.07 | -1.45% | |
| 3.16 | 3.16 | 3.08 | 3.11 | +0.32% | |
| 3.25 | 3.25 | 3.01 | 3.10 | -1.59% | |
| 3.11 | 3.19 | 3.11 | 3.15 | -2.17% | |
| 3.26 | 3.33 | 3.00 | 3.22 | -2.42% | |
| 3.41 | 3.41 | 3.30 | 3.30 | -0.30% | |
| 3.21 | 3.39 | 3.21 | 3.31 | +0.24% | |
| 3.30 | 3.40 | 3.27 | 3.30 | +0.06% | |
| 3.28 | 3.38 | 3.16 | 3.30 | -2.37% | |
| 3.64 | 3.64 | 3.36 | 3.38 | -7.40% | |
| 3.61 | 3.71 | 3.61 | 3.65 | -3.95% | |
| 3.63 | 3.84 | 3.61 | 3.80 | +6.44% | |
| 3.63 | 3.63 | 3.43 | 3.57 | -1.92% | |
| 3.49 | 3.67 | 3.40 | 3.64 | +9.97% | |
| 3.31 | 3.40 | 3.21 | 3.31 | +0.30% | |
| 3.50 | 3.50 | 3.28 | 3.30 | -4.49% | |
| 3.50 | 3.52 | 3.41 | 3.46 | -2.18% | |
| 3.69 | 3.69 | 3.52 | 3.53 | -1.34% | |
| 3.77 | 3.80 | 3.57 | 3.58 | -5.29% | |
| 3.84 | 3.97 | 3.74 | 3.78 | -1.18% | |
| 3.89 | 3.95 | 3.75 | 3.83 | -3.16% | |
| 3.68 | 4.08 | 3.61 | 3.95 | +7.63% | |
| 3.81 | 3.82 | 3.57 | 3.67 | -3.42% | |
| 3.69 | 3.80 | 3.50 | 3.80 | +1.06% | |
| 3.52 | 3.85 | 3.52 | 3.76 | +1.08% | |
| 3.64 | 3.72 | 3.54 | 3.72 | +0.54% | |
| 3.52 | 3.70 | 3.43 | 3.70 | +7.56% | |
| 3.41 | 3.71 | 3.27 | 3.44 | -1.71% | |
| 3.39 | 3.53 | 3.31 | 3.50 | +5.74% | |
| 3.41 | 3.49 | 3.31 | 3.31 | -5.43% | |
| 3.70 | 3.74 | 3.45 | 3.50 | -6.42% | |
| 3.75 | 3.96 | 3.69 | 3.74 | -2.86% | |
| 3.70 | 3.88 | 3.69 | 3.85 | +4.34% | |
| 3.62 | 3.70 | 3.62 | 3.69 | -0.27% | |
| 3.60 | 3.77 | 3.60 | 3.70 | +3.93% | |
| 3.80 | 3.89 | 3.56 | 3.56 | -7.29% | |
| 3.90 | 3.90 | 3.76 | 3.84 | -1.03% | |
| 3.81 | 3.91 | 3.70 | 3.88 | +2.11% | |
| 3.83 | 4.02 | 3.78 | 3.80 | -2.06% | |
| 3.92 | 4.10 | 3.77 | 3.88 | -0.26% | |
| 4.07 | 4.20 | 3.86 | 3.89 | -7.16% | |
| 4.02 | 4.32 | 3.97 | 4.19 | +2.20% | |
| 4.03 | 4.10 | 3.78 | 4.10 | +8.75% | |
| 4.04 | 4.04 | 3.74 | 3.77 | -4.56% | |
| 4.08 | 4.20 | 3.84 | 3.95 | -5.28% | |
| 3.63 | 4.23 | 3.61 | 4.17 | +14.88% | |
| 3.52 | 3.70 | 3.25 | 3.63 | +2.54% | |
| 3.66 | 3.66 | 3.52 | 3.54 | -6.60% | |
| 3.75 | 3.80 | 3.63 | 3.79 | +2.71% | |
| 3.70 | 3.90 | 3.52 | 3.69 | +2.50% | |
| 3.30 | 3.60 | 3.21 | 3.60 | +10.43% | |
| 3.24 | 3.37 | 3.11 | 3.26 | +7.24% | |
| 3.04 | 3.11 | 2.97 | 3.04 | -0.98% | |
| 3.35 | 3.42 | 3.04 | 3.07 | -8.08% | |
| 3.69 | 3.69 | 3.30 | 3.34 | -7.35% | |
| 3.70 | 3.76 | 3.50 | 3.61 | -0.58% | |
| 3.95 | 4.02 | 3.53 | 3.63 | -9.80% | |
| 3.93 | 4.11 | 3.45 | 4.02 | +16.52% | |
| 3.19 | 3.45 | 3.02 | 3.45 | +8.49% | |
| 3.30 | 3.30 | 3.11 | 3.18 | +2.58% | |
| 2.95 | 3.30 | 2.85 | 3.10 | +5.08% | |
| 2.96 | 3.10 | 2.90 | 2.95 | +0.68% | |
| 3.00 | 3.00 | 2.90 | 2.93 | 0.00% | |
| 2.90 | 3.00 | 2.90 | 2.93 | -2.33% | |
| 2.98 | 3.00 | 2.88 | 3.00 | +2.39% | |
| 2.92 | 2.95 | 2.86 | 2.93 | +1.28% | |
| 2.84 | 2.93 | 2.82 | 2.89 | -0.92% | |
| 2.91 | 2.95 | 2.83 | 2.92 | +3.18% | |
| 2.83 | 2.87 | 2.78 | 2.83 | +3.28% | |
| 2.89 | 2.89 | 2.70 | 2.74 | -3.52% | |
| 2.81 | 2.93 | 2.78 | 2.84 | +2.16% | |
| 2.75 | 2.83 | 2.65 | 2.78 | 0.00% | |
| 2.84 | 3.00 | 2.77 | 2.78 | -3.14% | |
| 2.88 | 2.97 | 2.84 | 2.87 | -1.37% | |
| 3.05 | 3.09 | 2.85 | 2.91 | -3.00% | |
| 2.99 | 3.00 | 2.88 | 3.00 | 0.00% | |
| 2.94 | 3.00 | 2.92 | 3.00 | +1.28% | |
| 3.02 | 3.06 | 2.92 | 2.96 | -3.20% | |
| 2.92 | 3.10 | 2.90 | 3.06 | +4.08% | |
| 2.97 | 2.99 | 2.82 | 2.94 | +1.14% | |
| 2.87 | 2.91 | 2.87 | 2.91 | +0.41% | |
| 2.85 | 2.91 | 2.81 | 2.90 | +0.17% | |
| 2.91 | 2.96 | 2.89 | 2.89 | -3.99% | |
| 3.10 | 3.10 | 2.92 | 3.01 | -0.66% | |
| 3.06 | 3.06 | 2.91 | 3.03 | +3.06% | |
| 2.97 | 3.00 | 2.83 | 2.94 | +2.44% | |
| 2.98 | 3.10 | 2.85 | 2.87 | -3.69% | |
| 3.02 | 3.04 | 2.91 | 2.98 | -1.00% | |
| 2.99 | 3.15 | 2.95 | 3.01 | -1.41% | |
| 2.81 | 3.05 | 2.79 | 3.05 | +4.55% | |
| 2.89 | 2.95 | 2.85 | 2.92 | -1.68% | |
| 3.03 | 3.08 | 2.85 | 2.97 | -4.19% | |
| 2.90 | 3.10 | 2.83 | 3.10 | +5.08% | |
| 2.98 | 2.98 | 2.82 | 2.95 | +0.68% | |
| 2.93 | 2.94 | 2.84 | 2.93 | +2.45% | |
| 2.90 | 2.94 | 2.81 | 2.86 | -3.38% | |
| 2.92 | 2.96 | 2.82 | 2.96 | +0.68% | |
| 2.92 | 2.95 | 2.81 | 2.94 | +3.52% | |
| 2.76 | 2.89 | 2.76 | 2.84 | +0.35% | |
| 2.78 | 2.90 | 2.75 | 2.83 | -3.74% | |
| 2.97 | 2.97 | 2.82 | 2.94 | -1.34% | |
| 2.96 | 2.99 | 2.85 | 2.98 | +1.02% | |
| 2.93 | 2.97 | 2.83 | 2.95 | +2.08% | |
| 2.82 | 2.90 | 2.76 | 2.89 | +2.48% | |
| 2.64 | 2.89 | 2.64 | 2.82 | +6.02% | |
| 2.76 | 2.93 | 2.63 | 2.66 | -5.34% | |
| 3.31 | 3.31 | 2.65 | 2.81 | -13.00% | |
| 3.39 | 3.39 | 3.15 | 3.23 | -3.58% | |
| 3.34 | 3.66 | 3.10 | 3.35 | -0.89% | |
| 3.09 | 3.46 | 2.96 | 3.38 | +10.46% | |
| 3.57 | 3.60 | 2.88 | 3.06 | -17.52% | |
| 3.79 | 3.83 | 3.51 | 3.71 | -2.11% | |
| 3.78 | 3.88 | 3.50 | 3.79 | +1.07% | |
| 3.92 | 3.92 | 3.71 | 3.75 | -7.64% | |
| 3.81 | 4.09 | 3.70 | 4.06 | +4.64% | |
| 4.12 | 4.13 | 3.83 | 3.88 | -3.24% | |
| 3.91 | 4.15 | 3.88 | 4.01 | +3.62% | |
| 4.31 | 4.38 | 3.78 | 3.87 | -10.21% | |
| 4.30 | 4.48 | 4.14 | 4.31 | -1.37% | |
| 4.34 | 4.51 | 4.29 | 4.37 | +1.16% | |
| 4.39 | 4.50 | 4.25 | 4.32 | -0.12% | |
| 4.41 | 4.56 | 4.20 | 4.33 | -5.77% | |
| 4.55 | 4.70 | 4.45 | 4.59 | -2.24% | |
| 4.60 | 4.80 | 4.44 | 4.70 | +3.41% | |
| 4.72 | 4.78 | 4.50 | 4.54 | -3.40% | |
| 4.88 | 5.15 | 4.70 | 4.70 | -2.08% | |
| 5.30 | 5.30 | 4.60 | 4.80 | -8.75% | |
| 4.38 | 5.39 | 4.35 | 5.26 | +21.06% | |
| 4.20 | 4.48 | 4.12 | 4.35 | +4.70% | |
| 4.06 | 4.26 | 3.90 | 4.15 | +0.97% | |
| 4.13 | 4.21 | 4.03 | 4.11 | +1.73% | |
| 4.04 | 4.16 | 3.90 | 4.04 | -1.70% | |
| 3.85 | 4.45 | 3.85 | 4.11 | +11.38% | |
| 3.41 | 3.80 | 3.30 | 3.69 | +8.21% | |
| 3.66 | 3.70 | 3.34 | 3.41 | -9.79% | |
| 3.52 | 3.86 | 3.25 | 3.78 | +14.89% | |
| 3.36 | 3.50 | 3.28 | 3.29 | -2.66% | |
| 3.75 | 3.75 | 3.33 | 3.38 | -9.87% | |
| 3.83 | 3.94 | 3.57 | 3.75 | -6.48% | |
| 4.41 | 4.42 | 3.90 | 4.01 | -12.83% | |
| 4.77 | 4.92 | 4.15 | 4.60 | -3.56% | |
| 4.66 | 5.05 | 4.66 | 4.77 | -1.65% | |
| 4.95 | 6.79 | 4.71 | 4.85 | -0.82% | |
| 5.41 | 5.83 | 4.53 | 4.89 | -14.66% | |
| 5.53 | 6.10 | 5.10 | 5.73 | +1.24% | |
| 5.90 | 6.69 | 5.01 | 5.66 | -17.61% | |
| 27.71 | 28.64 | 6.24 | 6.87 | -77.60% | |
| 30.46 | 31.32 | 26.35 | 30.67 | -7.19% | |
| 39.31 | 39.96 | 32.83 | 33.05 | -18.62% | |
| 35.64 | 42.55 | 34.56 | 40.61 | +13.94% | |
| 39.10 | 39.10 | 35.21 | 35.64 | -8.33% | |
| 41.69 | 42.55 | 36.94 | 38.88 | -6.25% | |
| 43.20 | 43.20 | 40.39 | 41.47 | -5.42% | |
| 45.36 | 46.01 | 42.12 | 43.85 | -4.25% | |
| 46.44 | 48.17 | 44.28 | 45.79 | +0.95% | |
| 47.52 | 47.95 | 43.20 | 45.36 | -8.70% | |
| 57.02 | 57.02 | 49.68 | 49.68 | -5.35% | |
| 49.68 | 57.67 | 48.60 | 52.49 | +6.58% | |
| 52.92 | 52.92 | 47.30 | 49.25 | -8.43% | |
| 47.52 | 57.24 | 46.66 | 53.78 | +12.16% | |
| 49.68 | 51.84 | 45.79 | 47.95 | -3.90% | |
| 54.00 | 55.94 | 47.95 | 49.90 | -1.28% | |
| 51.62 | 56.16 | 49.90 | 50.54 | -3.31% | |
| 49.68 | 54.65 | 49.68 | 52.27 | 0.00% | |
| 58.32 | 58.32 | 52.06 | 52.27 | -9.02% | |
| 58.32 | 61.99 | 57.24 | 57.46 | -3.27% | |
| 68.47 | 70.42 | 59.40 | 59.40 | -14.60% | |
| 67.18 | 69.98 | 65.45 | 69.55 | +7.33% | |
| 70.20 | 70.20 | 64.80 | 64.80 | -10.71% | |
| 73.44 | 76.68 | 69.55 | 72.58 | -0.59% | |
| 66.96 | 74.30 | 61.13 | 73.01 | +6.96% | |
| 79.92 | 81.22 | 67.61 | 68.26 | -9.71% | |
| 69.12 | 77.76 | 69.12 | 75.60 | +8.70% | |
| 71.06 | 73.01 | 66.10 | 69.55 | -8.00% | |
| 81.65 | 83.16 | 73.66 | 75.60 | -5.15% | |
| 77.54 | 82.08 | 73.44 | 79.70 | +2.79% | |
| 86.62 | 87.48 | 75.60 | 77.54 | -8.65% | |
| 96.98 | 96.98 | 83.16 | 84.89 | -14.94% | |
| 106.92 | 115.56 | 99.79 | 99.79 | +1.99% | |
| 103.90 | 112.10 | 97.20 | 97.85 | -3.21% | |
| 101.52 | 105.41 | 97.20 | 101.09 | -1.27% | |
| 91.80 | 106.06 | 88.13 | 102.38 | +4.18% | |
| 103.46 | 105.62 | 94.39 | 98.28 | -6.19% | |
| 108.65 | 115.13 | 102.17 | 104.76 | -14.76% | |
| 103.68 | 127.44 | 102.38 | 122.90 | +21.32% | |
| 105.84 | 111.24 | 99.36 | 101.30 | -4.48% | |
| 129.17 | 129.38 | 104.98 | 106.06 | -18.17% | |
| 137.38 | 140.40 | 127.01 | 129.60 | -1.64% | |
| 125.93 | 138.24 | 119.23 | 131.76 | -1.93% | |
| 125.50 | 140.40 | 112.54 | 134.35 | +12.68% | |
| 133.92 | 146.88 | 115.13 | 119.23 | -9.51% | |
| 143.86 | 153.36 | 127.44 | 131.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARBK chart for longer ranges.