ARBYS Historical USD Price
Daily close · May 19, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.15043931 | $0.15586309 | $0.14862138 | $0.15349064 | $15.35 |
| 2026-10-12 | $0.15582764 | $0.15817769 | $0.1502788 | $0.15028648 | $15.03 |
| 2026-10-11 | $0.15398849 | $0.15687635 | $0.15350298 | $0.15586645 | $15.59 |
| 2026-10-10 | $0.15281005 | $0.15470842 | $0.15273277 | $0.15397116 | $15.40 |
| 2026-10-09 | $0.1521476 | $0.15411945 | $0.15183551 | $0.15283744 | $15.28 |
| 2026-10-08 | $0.15802064 | $0.15879195 | $0.14810703 | $0.15194669 | $15.19 |
| 2026-10-07 | $0.16570902 | $0.16582901 | $0.1563248 | $0.15812333 | $15.81 |
| 2026-10-06 | $0.16654431 | $0.16732122 | $0.16491443 | $0.16576981 | $16.58 |
| 2026-10-05 | $0.16747323 | $0.1681161 | $0.16490835 | $0.16662176 | $16.66 |
| 2026-10-04 | $0.16508005 | $0.16802382 | $0.16506644 | $0.16751245 | $16.75 |
| 2026-10-03 | $0.16387706 | $0.16520214 | $0.16379874 | $0.16508503 | $16.51 |
| 2026-10-02 | $0.16617136 | $0.16989381 | $0.16306241 | $0.16396745 | $16.40 |
| 2026-10-01 | $0.1649612 | $0.16713091 | $0.16436164 | $0.16622995 | $16.62 |
| 2026-09-30 | $0.16453014 | $0.16818299 | $0.16336476 | $0.16495211 | $16.49 |
| 2026-09-29 | $0.16587722 | $0.16838106 | $0.16368153 | $0.16451377 | $16.45 |
| 2026-09-28 | $0.16583792 | $0.16747089 | $0.16277067 | $0.1659739 | $18.26 |
| 2026-09-27 | $0.16628641 | $0.16771306 | $0.16472172 | $0.16588658 | $18.25 |
| 2026-09-26 | $0.16599609 | $0.16630173 | $0.16457777 | $0.16628813 | $18.29 |
| 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 |