2m 2m 2m 2m 2m 2m 2m
ARB IOT (ARBB)
NASDAQ
$4.19-$0.08 (-1.88%)
Price as of Oct 22, 2026 7:30 PM EDT- $5.1MMarket Cap
- -23.21%1-Year Change
- Information Technology ServicesIndustry
ARB IOT (ARBB)
$4.19-$0.08 (-1.88%)
- 1 Month-6.37%Low Price$3.95High Price$4.62
- 3 Months-1.74%Low Price$3.95High Price$5.30
- 1 Year-23.21%Low Price$3.75High Price$7.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 4.00 | 4.29 | 3.90 | 4.27 | +8.02% | 5,676 |
10/21/2026 | 4.13 | 4.13 | 3.90 | 3.95 | -3.12% | 4,647 |
10/20/2026 | 4.37 | 4.37 | 4.07 | 4.08 | +0.74% | 1,831 |
10/19/2026 | 4.01 | 4.18 | 3.90 | 4.05 | +2.33% | 12,770 |
10/16/2026 | 3.94 | 4.12 | 3.94 | 3.96 | -3.47% | 1,663 |
10/15/2026 | 3.97 | 4.10 | 3.92 | 4.10 | +1.49% | 1,504 |
10/14/2026 | 4.10 | 4.11 | 4.04 | 4.04 | -2.64% | 9,661 |
10/13/2026 | 4.10 | 4.20 | 4.10 | 4.15 | -2.59% | 11,495 |
10/12/2026 | 4.26 | 4.26 | 4.26 | 4.26 | -2.52% | 6,266 |
10/09/2026 | 4.37 | 4.37 | 4.37 | 4.37 | +5.30% | 681 |
10/08/2026 | 4.26 | 4.34 | 4.11 | 4.15 | -2.47% | 8,757 |
10/07/2026 | 4.26 | 4.37 | 4.12 | 4.26 | -5.02% | 10,692 |
10/06/2026 | 4.47 | 4.48 | 4.47 | 4.48 | 0.00% | 1,418 |
10/05/2026 | 4.55 | 4.55 | 4.41 | 4.48 | -2.61% | 4,182 |
10/01/2026 | 4.44 | 4.60 | 4.43 | 4.60 | +4.07% | 5,252 |
09/30/2026 | 4.47 | 4.47 | 4.35 | 4.42 | -4.33% | 3,398 |
09/29/2026 | 4.66 | 4.70 | 4.62 | 4.62 | +8.20% | 1,787 |
09/28/2026 | 4.24 | 4.48 | 4.23 | 4.27 | -4.47% | 1,226 |
09/25/2026 | 4.57 | 4.57 | 4.47 | 4.47 | +6.43% | 2,034 |
09/23/2026 | 4.49 | 4.49 | 4.20 | 4.20 | -7.89% | 7,066 |
09/22/2026 | 4.65 | 4.65 | 4.35 | 4.56 | +3.64% | 1,501 |
09/21/2026 | 4.39 | 4.48 | 4.26 | 4.40 | -4.86% | 1,899 |
09/18/2026 | 4.61 | 4.63 | 4.61 | 4.63 | +3.25% | 1,103 |
09/17/2026 | 4.49 | 4.57 | 4.48 | 4.48 | +1.80% | 1,685 |
09/16/2026 | 4.27 | 4.40 | 4.27 | 4.40 | +4.05% | 1,118 |
09/15/2026 | 4.36 | 4.37 | 4.23 | 4.23 | -3.01% | 4,575 |
09/14/2026 | 4.56 | 4.56 | 4.35 | 4.36 | -2.90% | 7,397 |
09/11/2026 | 4.31 | 4.62 | 4.21 | 4.49 | -2.81% | 7,305 |
09/10/2026 | 4.21 | 4.62 | 4.21 | 4.62 | +7.94% | 934 |
09/09/2026 | 4.36 | 4.38 | 4.28 | 4.28 | -3.17% | 942 |
09/08/2026 | 4.26 | 4.42 | 4.26 | 4.42 | +0.23% | 1,056 |
09/04/2026 | 4.27 | 4.41 | 4.27 | 4.41 | +3.76% | 832 |
09/03/2026 | 4.43 | 4.43 | 4.23 | 4.25 | -2.30% | 1,917 |
09/02/2026 | 4.47 | 4.47 | 4.35 | 4.35 | +2.35% | 446 |
09/01/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 1,569 |
08/31/2026 | 4.33 | 4.35 | 4.33 | 4.35 | 0.00% | 1,413 |
08/28/2026 | 4.28 | 4.40 | 4.20 | 4.35 | +1.64% | 6,819 |
08/27/2026 | 4.49 | 4.60 | 4.25 | 4.28 | -0.23% | 8,065 |
08/26/2026 | 4.27 | 4.52 | 4.27 | 4.29 | -4.08% | 1,612 |
08/25/2026 | 4.22 | 4.64 | 4.22 | 4.47 | -6.17% | 1,860 |
08/24/2026 | 4.81 | 4.81 | 4.20 | 4.77 | +4.76% | 5,393 |
08/21/2026 | 5.19 | 5.20 | 4.28 | 4.55 | -14.15% | 21,444 |
08/20/2026 | 4.04 | 5.43 | 4.04 | 5.30 | +32.17% | 157,680 |
08/19/2026 | 4.24 | 4.24 | 4.01 | 4.01 | -6.28% | 1,883 |
08/18/2026 | 4.02 | 4.32 | 4.01 | 4.28 | +0.20% | 3,155 |
08/17/2026 | 4.52 | 4.52 | 4.23 | 4.27 | -4.90% | 7,581 |
08/14/2026 | 4.22 | 4.49 | 4.22 | 4.49 | +3.87% | 3,895 |
08/13/2026 | 4.35 | 4.42 | 4.19 | 4.32 | +4.16% | 5,154 |
08/12/2026 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1,797 |
08/11/2026 | 4.10 | 4.25 | 4.05 | 4.20 | -4.55% | 5,766 |
08/10/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +7.32% | 340 |
08/07/2026 | 4.19 | 4.40 | 4.00 | 4.10 | -4.10% | 1,273 |
08/06/2026 | 4.19 | 4.34 | 4.19 | 4.28 | -0.34% | 1,461 |
08/05/2026 | 4.31 | 4.39 | 4.29 | 4.29 | -0.12% | 2,699 |
08/04/2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 2,443 |
08/03/2026 | 4.00 | 4.35 | 4.00 | 4.30 | +7.38% | 3,570 |
07/31/2026 | 4.08 | 4.08 | 4.00 | 4.00 | -2.79% | 663 |
07/30/2026 | 4.00 | 4.12 | 4.00 | 4.12 | +0.88% | 2,516 |
07/29/2026 | 4.07 | 4.13 | 4.00 | 4.08 | +0.23% | 6,146 |
07/28/2026 | 4.01 | 4.10 | 4.00 | 4.07 | +1.75% | 4,463 |
07/27/2026 | 4.03 | 4.03 | 4.00 | 4.00 | -4.08% | 2,258 |
07/24/2026 | 4.10 | 4.18 | 4.10 | 4.17 | -0.10% | 1,169 |
07/23/2026 | 4.25 | 4.25 | 4.17 | 4.17 | -3.93% | 2,067 |
07/22/2026 | 4.25 | 4.35 | 4.21 | 4.35 | +2.72% | 2,093 |
07/21/2026 | 4.24 | 4.48 | 4.23 | 4.23 | -2.76% | 3,994 |
07/17/2026 | 4.35 | 4.35 | 4.35 | 4.35 | -1.02% | 885 |
07/16/2026 | 4.35 | 4.40 | 4.32 | 4.40 | -0.002% | 1,822 |
07/15/2026 | 4.49 | 4.49 | 4.40 | 4.40 | -2.11% | 1,004 |
07/14/2026 | 4.32 | 4.62 | 4.32 | 4.49 | +6.40% | 1,682 |
07/13/2026 | 4.52 | 4.68 | 4.22 | 4.22 | -6.22% | 3,635 |
07/10/2026 | 4.37 | 4.50 | 4.33 | 4.50 | -0.11% | 857 |
07/09/2026 | 4.28 | 4.51 | 4.28 | 4.51 | +6.00% | 714 |
07/08/2026 | 4.67 | 4.68 | 4.25 | 4.25 | -11.54% | 6,646 |
07/07/2026 | 4.69 | 4.80 | 4.40 | 4.80 | -0.94% | 9,508 |
07/06/2026 | 4.41 | 4.85 | 4.40 | 4.85 | +5.43% | 1,940 |
07/02/2026 | 4.83 | 4.85 | 4.55 | 4.60 | -3.56% | 2,781 |
06/30/2026 | 4.78 | 4.82 | 4.62 | 4.77 | -3.64% | 2,089 |
06/29/2026 | 4.75 | 4.95 | 4.52 | 4.95 | +4.21% | 2,180 |
06/26/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +3.71% | 289 |
06/25/2026 | 4.65 | 4.83 | 4.52 | 4.58 | -2.45% | 4,370 |
06/24/2026 | 4.68 | 4.83 | 4.60 | 4.70 | +1.84% | 2,811 |
06/23/2026 | 4.72 | 4.80 | 4.61 | 4.61 | -5.69% | 1,397 |
06/22/2026 | 4.67 | 4.89 | 4.67 | 4.89 | +2.47% | 1,794 |
06/18/2026 | 4.68 | 5.05 | 4.68 | 4.77 | -2.85% | 8,307 |
06/17/2026 | 5.09 | 5.18 | 4.90 | 4.91 | -6.48% | 7,863 |
06/16/2026 | 5.58 | 5.59 | 5.15 | 5.25 | -6.25% | 8,166 |
06/15/2026 | 5.38 | 5.86 | 5.38 | 5.60 | +0.36% | 948 |
06/12/2026 | 5.63 | 5.96 | 5.15 | 5.58 | -2.45% | 15,334 |
06/11/2026 | 5.98 | 5.98 | 5.54 | 5.72 | -1.21% | 12,050 |
06/10/2026 | 5.85 | 5.85 | 5.36 | 5.79 | +2.21% | 2,529 |
06/09/2026 | 5.60 | 5.67 | 5.36 | 5.67 | +5.30% | 5,671 |
06/08/2026 | 5.47 | 5.47 | 5.38 | 5.38 | -4.10% | 2,652 |
06/05/2026 | 5.36 | 5.61 | 5.36 | 5.61 | +4.26% | 12,714 |
06/04/2026 | 5.37 | 5.50 | 5.36 | 5.38 | +0.20% | 13,749 |
06/03/2026 | 5.18 | 5.50 | 5.18 | 5.37 | +3.67% | 20,735 |
06/02/2026 | 5.13 | 5.20 | 5.13 | 5.18 | 0.00% | 5,896 |
06/01/2026 | 5.22 | 5.23 | 5.01 | 5.18 | +0.39% | 5,822 |
05/29/2026 | 5.15 | 5.16 | 5.00 | 5.16 | +0.19% | 10,977 |
05/28/2026 | 4.99 | 5.30 | 4.96 | 5.15 | +2.18% | 34,095 |
05/27/2026 | 4.76 | 5.07 | 4.76 | 5.04 | +4.35% | 5,354 |