2m 2m 2m 2m 2m 2m 2m
ARB IOT (ARBB)
NASDAQ
$4.52-$0.04 (-0.77%)
Price as of Aug 21, 2026 5:38 PM EDT- $5.9MMarket Cap
- 9.26%1-Year Change
- Information Technology ServicesIndustry
ARB IOT (ARBB)
$4.52-$0.04 (-0.77%)
- 1 Month+7.57%Low Price$4.00High Price$5.30
- 3 Months-2.15%Low Price$4.00High Price$5.79
- 1 Year+9.26%Low Price$3.75High Price$12.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |
05/08/2026 |
-$3.45 Earnings | |||||
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 |