CRYPTO:ARRRUSD

Pirate Chain Usd Stock Price (Quote)

etoro logo Buy ARRRUSD
*Your capital is at risk
$0.378
+0.0169 (+4.69%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.197 $0.507 Wednesday, 3rd Jun 2026 ARRRUSD stock ended at $0.378. This is 4.69% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 19.33% from a day low at $0.361 to a day high of $0.430.
90 days $0.175 $0.507
52 weeks $0.130 $0.85

Historical Pirate Chain USD prices

Date Open High Low Close Volume
Jun 03, 2026 $0.381 $0.430 $0.361 $0.378 590 507
Jun 02, 2026 $0.411 $0.419 $0.361 $0.361 567 964
Jun 01, 2026 $0.428 $0.474 $0.404 $0.412 552 059
May 31, 2026 $0.327 $0.505 $0.323 $0.421 437 620
May 30, 2026 $0.327 $0.341 $0.322 $0.327 442 712
May 29, 2026 $0.329 $0.371 $0.314 $0.327 523 146
May 28, 2026 $0.343 $0.345 $0.324 $0.329 461 149
May 27, 2026 $0.390 $0.393 $0.336 $0.343 525 182
May 26, 2026 $0.435 $0.449 $0.384 $0.390 494 812
May 25, 2026 $0.372 $0.507 $0.345 $0.435 766 888
May 24, 2026 $0.312 $0.374 $0.310 $0.372 479 548
May 23, 2026 $0.339 $0.351 $0.307 $0.312 465 968
May 22, 2026 $0.308 $0.358 $0.300 $0.339 531 354
May 21, 2026 $0.261 $0.379 $0.259 $0.308 322 794
May 20, 2026 $0.229 $0.284 $0.224 $0.261 311 517
May 19, 2026 $0.228 $0.237 $0.225 $0.229 134 137
May 18, 2026 $0.228 $0.237 $0.225 $0.229 94 736
May 17, 2026 $0.242 $0.243 $0.224 $0.225 213 655
May 16, 2026 $0.201 $0.248 $0.201 $0.238 216 364
May 15, 2026 $0.206 $0.210 $0.201 $0.203 96 563
May 14, 2026 $0.206 $0.211 $0.200 $0.209 111 468
May 13, 2026 $0.199 $0.208 $0.197 $0.203 86 980
May 12, 2026 $0.223 $0.224 $0.198 $0.201 123 521
May 11, 2026 $0.223 $0.223 $0.222 $0.222 96 510
May 10, 2026 $0.236 $0.236 $0.231 $0.232 101 258

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.

How can I use ARRRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ARRRUSD 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.

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.

Why do the ARRRUSD 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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE