ARBYS Historical USD Price
Daily close · Jul 25, 2023 → Sep 7, 2024Daily price history
Aug 9, 2024 → Sep 7, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-07 | $0.21045551 | $0.21838177 | $0.21040217 | $0.21516273 | $1.06 |
| 2024-09-06 | $0.22407321 | $0.22762543 | $0.20462262 | $0.21027531 | $1.03 |
| 2024-09-05 | $0.23183759 | $0.23315039 | $0.2225976 | $0.22394101 | $1.10 |
| 2024-09-04 | $0.28654645 | $0.28901197 | $0.22374128 | $0.23166921 | $1.14 |
| 2024-09-03 | $0.29929632 | $0.30009579 | $0.28643382 | $0.28643382 | $559.79 |
| 2024-09-02 | $0.28654453 | $0.30167428 | $0.28654453 | $0.29906719 | $584.48 |
| 2024-09-01 | $0.29480569 | $0.29564892 | $0.28386683 | $0.28653308 | $559.99 |
| 2024-08-31 | $0.29792044 | $0.29839705 | $0.29245076 | $0.29409931 | $574.77 |
| 2024-08-30 | $0.29754284 | $0.29928215 | $0.2879227 | $0.29794882 | $582.30 |
| 2024-08-29 | $0.29801314 | $0.30519701 | $0.29611164 | $0.29751962 | $581.46 |
| 2024-08-28 | $0.28955916 | $0.30078474 | $0.2859081 | $0.29801343 | $582.42 |
| 2024-08-27 | $0.3505858 | $0.35287631 | $0.2855174 | $0.28982838 | $566.43 |
| 2024-08-26 | $0.36383451 | $0.36552788 | $0.34958794 | $0.35065664 | $83.26 |
| 2024-08-25 | $0.36504695 | $0.36864252 | $0.36094476 | $0.36358632 | $3.35 |
| 2024-08-24 | $0.36423499 | $0.37121041 | $0.3616293 | $0.36491744 | $17.99 |
| 2024-08-23 | $0.34845274 | $0.36792954 | $0.34736151 | $0.36380135 | $17.94 |
| 2024-08-22 | $0.34739353 | $0.35107444 | $0.34210335 | $0.34836511 | $1,610.39 |
| 2024-08-21 | $0.27048298 | $0.34735237 | $0.26789327 | $0.34735237 | $1,605.66 |
| 2024-08-20 | $0.27715457 | $0.28291707 | $0.26942434 | $0.27056585 | $108.57 |
| 2024-08-19 | $0.27457023 | $0.2781273 | $0.27001806 | $0.27716101 | $111.22 |
| 2024-08-18 | $0.2747847 | $0.2816361 | $0.27314147 | $0.27488323 | $110.31 |
| 2024-08-17 | $0.27250673 | $0.27590804 | $0.27219234 | $0.27463935 | $110.21 |
| 2024-08-16 | $0.26998365 | $0.27613957 | $0.26881087 | $0.27254981 | $109.37 |
| 2024-08-15 | $0.28016559 | $0.28093458 | $0.26594432 | $0.27021388 | $108.43 |
| 2024-08-14 | $0.2840829 | $0.29014746 | $0.27733486 | $0.28020822 | $112.44 |
| 2024-08-13 | $0.28617194 | $0.28733256 | $0.27492385 | $0.28406278 | $113.99 |
| 2024-08-12 | $0.26844921 | $0.28854139 | $0.26548768 | $0.28629067 | $114.88 |
| 2024-08-11 | $0.27428059 | $0.28487421 | $0.26797294 | $0.26868053 | $107.82 |
| 2024-08-10 | $0.27313207 | $0.27758261 | $0.27163367 | $0.27403822 | $109.97 |
| 2024-08-09 | $0.28202209 | $0.28393483 | $0.26916322 | $0.27311481 | $109.60 |