2m 2m 2m 2m 2m 2m 2m
ARB IOT (ARBB)
NASDAQ
$5.20+$0.02 (+0.29%)
Price as of Jun 03, 2026 4:24 PM EDT- $6.7MMarket Cap
- -23.60%1-Year Change
- Information Technology ServicesIndustry
ARB IOT (ARBB)
$5.20+$0.02 (+0.29%)
- 1 Month-9.91%Low Price$4.44High Price$5.75
- 3 Months+4.44%Low Price$3.75High Price$5.75
- 1 Year-12.94%Low Price$3.75High Price$12.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/26/2026 | 4.60 | 4.83 | 4.60 | 4.83 | +4.77% | 13,808 |
05/22/2026 | 4.70 | 4.75 | 4.55 | 4.61 | -0.86% | 5,554 |
05/21/2026 | 4.50 | 4.65 | 4.50 | 4.65 | +1.09% | 4,178 |
05/20/2026 | 4.50 | 4.60 | 4.41 | 4.60 | +2.45% | 6,717 |
05/19/2026 | 4.59 | 4.65 | 4.41 | 4.49 | -3.85% | 5,251 |
05/18/2026 | 4.50 | 4.70 | 4.50 | 4.67 | +0.21% | 5,778 |
05/15/2026 | 4.73 | 4.82 | 4.56 | 4.66 | -4.70% | 7,034 |
05/14/2026 | 4.62 | 5.05 | 4.62 | 4.89 | +0.41% | 17,506 |
05/13/2026 | 4.69 | 4.89 | 4.58 | 4.87 | +3.84% | 10,686 |
05/12/2026 | 4.44 | 4.69 | 4.32 | 4.69 | +5.63% | 15,578 |
05/11/2026 | 4.43 | 4.71 | 4.30 | 4.44 | -1.77% | 14,049 |
05/08/2026 | 4.36 | 4.70 | 4.32 | 4.52 | -2.16% | 15,784 |
05/07/2026 | 4.66 | 4.84 | 4.40 | 4.62 | -5.13% | 32,337 |
05/06/2026 | 5.46 | 5.46 | 4.55 | 4.87 | -10.97% | 93,945 |
05/05/2026 | 5.47 | 5.57 | 4.93 | 5.47 | -4.87% | 1,751,018 |
05/04/2026 | 4.72 | 6.30 | 4.72 | 5.75 | +23.66% | 219,355 |
05/01/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +1.09% | 283 |
04/30/2026 | 4.33 | 4.60 | 4.33 | 4.60 | +6.24% | 3,598 |
04/29/2026 | 4.47 | 4.47 | 4.02 | 4.33 | -3.35% | 5,134 |
04/28/2026 | 4.47 | 4.48 | 4.47 | 4.48 | -5.29% | 1,436 |
04/27/2026 | 4.70 | 4.74 | 4.70 | 4.73 | -0.09% | 1,701 |
04/24/2026 | 4.63 | 4.75 | 4.36 | 4.73 | -0.33% | 1,328 |
04/23/2026 | 5.10 | 5.10 | 4.50 | 4.75 | -4.81% | 7,146 |
04/22/2026 | 4.80 | 4.99 | 4.73 | 4.99 | +11.38% | 3,171 |
04/21/2026 | 4.41 | 4.50 | 4.32 | 4.48 | +3.95% | 3,840 |
04/20/2026 | 4.00 | 4.35 | 4.00 | 4.31 | +4.61% | 4,551 |
04/17/2026 | 4.15 | 4.50 | 4.12 | 4.12 | +0.24% | 1,776 |
04/16/2026 | 3.95 | 4.30 | 3.95 | 4.11 | -1.91% | 3,165 |
04/15/2026 | 3.71 | 4.23 | 3.71 | 4.19 | +1.70% | 5,082 |
04/14/2026 | 4.01 | 4.25 | 3.96 | 4.12 | +9.87% | 10,719 |
04/13/2026 | 3.75 | 3.75 | 3.75 | 3.75 | -4.58% | 204 |
04/10/2026 | 3.82 | 4.09 | 3.81 | 3.93 | -2.24% | 4,233 |
04/09/2026 | 4.17 | 4.17 | 4.02 | 4.02 | -1.47% | 3,461 |
04/08/2026 | 4.06 | 4.17 | 4.06 | 4.08 | +0.49% | 1,247 |
04/07/2026 | 4.12 | 4.12 | 4.00 | 4.06 | +3.84% | 2,266 |
04/06/2026 | 4.01 | 4.11 | 3.91 | 3.91 | -8.64% | 6,847 |
04/02/2026 | 4.25 | 4.28 | 4.25 | 4.28 | +6.73% | 694 |
04/01/2026 | 3.85 | 4.44 | 3.85 | 4.01 | -3.83% | 5,655 |
03/31/2026 | 4.15 | 4.29 | 4.04 | 4.17 | -2.91% | 3,733 |
03/30/2026 | 3.81 | 4.50 | 3.80 | 4.30 | -0.12% | 7,343 |
03/27/2026 | 4.01 | 4.30 | 4.00 | 4.30 | +2.87% | 3,974 |
03/26/2026 | 4.20 | 4.30 | 4.18 | 4.18 | -4.73% | 6,204 |
03/25/2026 | 4.22 | 4.39 | 4.22 | 4.39 | +4.47% | 1,566 |
03/24/2026 | 4.43 | 4.49 | 4.20 | 4.20 | -4.76% | 5,291 |
03/23/2026 | 4.71 | 4.71 | 4.30 | 4.41 | -14.62% | 12,271 |
03/20/2026 | 4.50 | 5.51 | 4.50 | 5.17 | +21.24% | 34,478 |
03/19/2026 | 4.40 | 4.40 | 4.20 | 4.26 | -0.70% | 6,758 |
03/18/2026 | 4.42 | 4.66 | 4.25 | 4.29 | -4.24% | 4,851 |
03/17/2026 | 4.65 | 4.73 | 4.48 | 4.48 | +0.22% | 5,322 |
03/16/2026 | 4.50 | 4.84 | 4.20 | 4.47 | -4.89% | 4,032 |
03/13/2026 | 4.84 | 4.84 | 4.70 | 4.70 | -5.40% | 2,386 |
03/12/2026 | 4.98 | 4.98 | 4.89 | 4.97 | -1.03% | 2,120 |
03/11/2026 | 5.34 | 5.34 | 5.00 | 5.02 | +1.41% | 1,318 |
03/10/2026 | 5.33 | 5.33 | 4.95 | 4.95 | -6.25% | 2,652 |
03/09/2026 | 4.89 | 5.30 | 4.89 | 5.28 | +11.86% | 5,141 |
03/06/2026 | 4.90 | 4.90 | 4.72 | 4.72 | -4.84% | 2,982 |
03/05/2026 | 4.90 | 4.97 | 4.90 | 4.96 | +2.90% | 664 |
03/04/2026 | 4.75 | 4.82 | 4.64 | 4.82 | +0.42% | 1,424 |
03/03/2026 | 4.80 | 4.80 | 4.78 | 4.80 | 0.00% | 2,751 |
03/02/2026 | 4.70 | 4.82 | 4.70 | 4.80 | +3.45% | 2,681 |
02/27/2026 | 4.83 | 4.83 | 4.62 | 4.64 | -0.64% | 2,417 |
02/26/2026 | 4.70 | 4.70 | 4.60 | 4.67 | -2.30% | 1,471 |
02/25/2026 | 4.63 | 4.84 | 4.63 | 4.78 | +2.36% | 1,980 |
02/24/2026 | 4.65 | 4.90 | 4.65 | 4.67 | +0.43% | 4,512 |
02/23/2026 | 4.72 | 4.75 | 4.64 | 4.65 | -4.71% | 6,156 |
02/19/2026 | 4.85 | 5.00 | 4.80 | 4.88 | -2.25% | 3,502 |
02/18/2026 | 4.81 | 4.99 | 4.81 | 4.99 | +0.05% | 2,689 |
02/17/2026 | 5.14 | 5.23 | 4.80 | 4.99 | -4.86% | 7,506 |
02/13/2026 | 5.33 | 5.36 | 5.24 | 5.25 | -2.87% | 8,554 |
02/12/2026 | 5.48 | 5.60 | 5.40 | 5.40 | -1.28% | 4,042 |
02/11/2026 | 5.40 | 5.64 | 5.40 | 5.47 | -2.67% | 3,302 |
02/10/2026 | 5.48 | 5.68 | 5.38 | 5.62 | +0.36% | 2,620 |
02/09/2026 | 5.41 | 5.60 | 5.40 | 5.60 | +0.90% | 8,517 |
02/06/2026 | 5.50 | 5.60 | 5.31 | 5.55 | +4.72% | 3,095 |
02/05/2026 | 5.70 | 5.75 | 5.24 | 5.30 | -8.15% | 24,610 |
02/04/2026 | 5.76 | 5.84 | 5.76 | 5.77 | +0.17% | 14,855 |
02/03/2026 | 5.81 | 5.92 | 5.72 | 5.76 | -0.86% | 7,144 |
02/02/2026 | 5.76 | 5.99 | 5.76 | 5.81 | 0.00% | 7,766 |
01/30/2026 | 6.15 | 6.15 | 5.75 | 5.81 | -3.33% | 33,032 |
01/29/2026 | 7.26 | 7.34 | 5.81 | 6.01 | -14.88% | 138,667 |
01/28/2026 | 5.92 | 7.09 | 5.92 | 7.06 | +21.95% | 189,903 |
01/27/2026 | 5.83 | 5.90 | 5.79 | 5.79 | -0.70% | 8,545 |
01/26/2026 | 5.77 | 5.90 | 5.77 | 5.83 | +0.53% | 5,279 |
01/23/2026 | 5.85 | 6.03 | 5.65 | 5.80 | -2.93% | 11,508 |
01/22/2026 | 5.92 | 6.05 | 5.91 | 5.98 | +1.27% | 6,283 |
01/21/2026 | 5.99 | 5.99 | 5.90 | 5.90 | -0.56% | 3,678 |
01/20/2026 | 6.00 | 6.00 | 5.76 | 5.93 | -2.63% | 10,151 |
01/16/2026 | 6.00 | 6.15 | 5.77 | 6.09 | +2.24% | 16,713 |
01/15/2026 | 5.93 | 6.19 | 5.85 | 5.96 | -2.30% | 29,312 |
01/14/2026 | 5.93 | 6.21 | 5.80 | 6.10 | +3.33% | 13,446 |
01/13/2026 | 5.86 | 5.96 | 5.85 | 5.90 | +0.40% | 7,394 |
01/12/2026 | 5.74 | 5.88 | 5.74 | 5.88 | -0.34% | 14,755 |
01/09/2026 | 5.81 | 5.90 | 5.71 | 5.90 | +1.55% | 9,424 |
01/08/2026 | 5.91 | 5.91 | 5.71 | 5.81 | -0.34% | 7,055 |
01/07/2026 | 5.84 | 5.94 | 5.66 | 5.83 | -1.02% | 12,963 |