ARBYS Historical USD Price
Daily close · Apr 29, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.16579724 | $0.16901175 | $0.16461702 | $0.16599712 | $18.26 |
| 2026-09-24 | $0.16563622 | $0.16650138 | $0.16263105 | $0.16578884 | $18.24 |
| 2026-09-23 | $0.16971527 | $0.17187009 | $0.16336879 | $0.16562278 | $18.22 |
| 2026-09-22 | $0.17107544 | $0.17113719 | $0.16773303 | $0.16979698 | $18.68 |
| 2026-09-21 | $0.16338599 | $0.17276543 | $0.16338599 | $0.17121065 | $18.83 |
| 2026-09-20 | $0.1621983 | $0.16315086 | $0.15856669 | $0.16314937 | $17.95 |
| 2026-09-19 | $0.16109423 | $0.16370407 | $0.16079774 | $0.16243867 | $17.87 |
| 2026-09-18 | $0.15096006 | $0.16297673 | $0.15047581 | $0.16109336 | $17.72 |
| 2026-09-17 | $0.14910976 | $0.15306435 | $0.14898221 | $0.15107384 | $16.62 |
| 2026-09-16 | $0.14792319 | $0.14962242 | $0.14645015 | $0.14922382 | $16.41 |
| 2026-09-15 | $0.15733554 | $0.15755556 | $0.14660206 | $0.14806715 | $33.89 |
| 2026-09-14 | $0.15706142 | $0.16312737 | $0.15667218 | $0.15735404 | $60.94 |
| 2026-09-13 | $0.16012417 | $0.16021213 | $0.15642146 | $0.15700655 | $1.35 |
| 2026-09-12 | $0.15944121 | $0.1612784 | $0.15916782 | $0.1601481 | $1.38 |
| 2026-09-11 | $0.15464537 | $0.16713782 | $0.15459377 | $0.15948078 | $1.38 |
| 2026-09-10 | $0.15559594 | $0.15663991 | $0.15224444 | $0.15456472 | $1.33 |
| 2026-09-09 | $0.15669193 | $0.15895415 | $0.15429689 | $0.15555581 | $3.56 |
| 2026-09-08 | $0.15695591 | $0.15802037 | $0.15410153 | $0.15659358 | $3.59 |
| 2026-09-07 | $0.1631934 | $0.16433625 | $0.15617461 | $0.15705574 | $3.60 |
| 2026-09-06 | $0.16105292 | $0.16373156 | $0.16081782 | $0.16326089 | $249.95 |
| 2026-09-05 | $0.15946618 | $0.16175869 | $0.1588661 | $0.16112983 | $246.69 |
| 2026-09-04 | $0.16283967 | $0.16483815 | $0.15816767 | $0.15941185 | $244.06 |
| 2026-09-03 | $0.15544443 | $0.16376754 | $0.1544347 | $0.16286755 | $249.35 |
| 2026-09-02 | $0.15708336 | $0.15754833 | $0.15321118 | $0.15523015 | $237.65 |
| 2026-09-01 | $0.15516658 | $0.16087987 | $0.15452245 | $0.15709002 | $487.48 |
| 2026-08-31 | $0.15222662 | $0.15643 | $0.15118618 | $0.15517902 | $67.22 |
| 2026-08-30 | $0.15457245 | $0.15904514 | $0.15101026 | $0.1519878 | $65.84 |
| 2026-08-29 | $0.15367605 | $0.15471083 | $0.15295182 | $0.15461628 | $66.98 |
| 2026-08-28 | $0.1607033 | $0.16188363 | $0.15217963 | $0.15364844 | $66.56 |
| 2026-08-27 | $0.16026644 | $0.16347918 | $0.15894453 | $0.16069677 | $3.42 |