$0.121
-0.0050 (-3.97%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.106 | $0.165 | Tuesday, 23rd Jun 2026 ARKMUSD stock ended at $0.121. This is 3.97% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 0.240% from a day low at $0.121 to a day high of $0.121. |
| 90 days | $0.0940 | $0.165 | |
| 52 weeks | $0.0940 | $0.711 |
Historical Arkham USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 40 633 044 |
| Jun 22, 2026 | $0.128 | $0.136 | $0.125 | $0.126 | 28 058 332 |
| Jun 21, 2026 | $0.128 | $0.131 | $0.128 | $0.130 | 22 004 156 |
| Jun 20, 2026 | $0.132 | $0.134 | $0.132 | $0.134 | 22 520 824 |
| Jun 19, 2026 | $0.134 | $0.134 | $0.132 | $0.134 | 22 510 964 |
| Jun 18, 2026 | $0.133 | $0.137 | $0.133 | $0.135 | 27 127 486 |
| Jun 17, 2026 | $0.138 | $0.144 | $0.128 | $0.131 | 32 131 142 |
| Jun 16, 2026 | $0.138 | $0.139 | $0.138 | $0.139 | 30 408 692 |
| Jun 15, 2026 | $0.135 | $0.136 | $0.134 | $0.135 | 13 212 522 |
| Jun 14, 2026 | $0.129 | $0.132 | $0.124 | $0.132 | 11 095 868 |
| Jun 13, 2026 | $0.122 | $0.132 | $0.122 | $0.128 | 16 449 670 |
| Jun 12, 2026 | $0.121 | $0.125 | $0.118 | $0.121 | 14 076 591 |
| Jun 11, 2026 | $0.111 | $0.124 | $0.111 | $0.121 | 11 713 038 |
| Jun 10, 2026 | $0.120 | $0.120 | $0.108 | $0.112 | 9 073 711 |
| Jun 09, 2026 | $0.121 | $0.125 | $0.117 | $0.119 | 11 764 931 |
| Jun 08, 2026 | $0.118 | $0.127 | $0.116 | $0.118 | 15 055 686 |
| Jun 07, 2026 | $0.115 | $0.122 | $0.112 | $0.121 | 12 712 804 |
| Jun 06, 2026 | $0.117 | $0.118 | $0.106 | $0.115 | 10 110 843 |
| Jun 05, 2026 | $0.131 | $0.133 | $0.112 | $0.118 | 18 770 543 |
| Jun 04, 2026 | $0.149 | $0.149 | $0.129 | $0.134 | 20 586 306 |
| Jun 03, 2026 | $0.133 | $0.155 | $0.131 | $0.146 | 2 160 |
| Jun 02, 2026 | $0.133 | $0.134 | $0.133 | $0.133 | 20 711 889 |
| Jun 01, 2026 | $0.149 | $0.149 | $0.147 | $0.148 | 18 690 154 |
| May 31, 2026 | $0.143 | $0.145 | $0.135 | $0.143 | 40 745 628 |
| May 30, 2026 | $0.141 | $0.149 | $0.137 | $0.143 | 45 483 422 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARKMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ARKMUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARKMUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ARKMUSD