Arm

ARM
🏛️ usa →
150.38
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.36 78.66 74.60 75.15 11.2M
2023-12-28 74.79 78.35 74.50 77.47 9.2M
2023-12-27 74.50 74.76 73.41 74.25 3.8M
2023-12-26 73.27 74.00 71.76 73.41 4.0M
2023-12-22 72.00 73.44 71.48 72.29 5.8M
2023-12-21 70.00 71.95 69.30 71.20 5.4M
2023-12-20 69.50 72.99 68.38 68.40 8.2M
2023-12-19 69.23 70.55 68.81 69.43 3.9M
2023-12-18 69.96 70.09 68.02 68.87 4.7M
2023-12-15 70.50 71.89 69.29 71.03 7.1M
2023-12-14 66.52 71.79 66.37 70.74 11.8M
2023-12-13 65.41 66.50 62.75 65.61 7.0M
2023-12-12 65.00 66.25 63.28 64.71 5.7M
2023-12-11 67.26 67.26 64.29 64.89 7.6M
2023-12-08 62.44 67.44 62.24 67.23 18.8M
2023-12-07 61.52 62.97 61.20 62.44 3.1M
2023-12-06 64.35 64.69 60.89 61.06 5.4M
2023-12-05 61.73 64.35 60.37 63.59 6.7M
2023-12-04 63.90 63.90 60.80 61.93 5.0M
2023-12-01 61.51 64.43 60.91 63.90 5.4M
2023-11-30 62.58 63.50 60.91 61.50 4.8M
2023-11-29 62.52 63.41 61.69 62.21 3.6M
2023-11-28 60.84 62.68 60.79 61.92 4.1M
2023-11-27 63.05 63.69 60.99 61.00 6.7M
2023-11-24 61.50 64.20 61.41 63.88 6.0M
2023-11-22 59.00 64.92 59.00 61.76 15.1M
2023-11-21 58.00 58.90 56.43 58.66 5.6M
2023-11-20 55.35 59.24 55.27 58.68 7.8M
2023-11-17 55.11 55.74 54.26 54.99 3.4M
2023-11-16 55.51 55.68 53.47 54.23 3.3M
2023-11-15 54.40 56.03 54.08 55.43 5.8M
2023-11-14 53.00 53.50 52.28 53.43 3.5M
2023-11-13 52.20 52.50 50.57 51.69 4.5M
2023-11-10 52.00 52.50 51.01 52.27 5.8M
2023-11-09 51.00 52.05 49.82 51.58 15.4M
2023-11-08 55.27 55.56 53.39 54.40 6.1M
2023-11-07 53.45 56.10 53.26 55.27 4.5M
2023-11-06 53.98 54.46 52.52 53.10 2.4M
2023-11-03 52.82 53.86 52.25 53.49 2.5M
2023-11-02 51.40 53.56 51.30 52.82 4.8M
2023-11-01 49.61 50.52 48.30 50.52 3.1M
2023-10-31 47.90 49.66 47.12 49.29 3.2M
2023-10-30 49.51 49.90 47.28 47.90 3.7M
2023-10-27 51.26 51.33 48.81 49.09 2.6M
2023-10-26 50.06 51.11 49.50 50.17 3.6M
2023-10-25 52.70 52.79 49.31 49.44 4.5M
2023-10-24 52.00 52.89 51.05 52.37 7.2M
2023-10-23 47.22 51.88 46.50 50.21 10.0M
2023-10-20 49.74 49.74 46.50 47.87 8.1M
2023-10-19 52.00 52.70 49.53 49.74 4.6M
2023-10-18 52.28 52.70 51.28 51.90 2.3M
2023-10-17 51.00 52.76 50.65 52.29 2.5M
2023-10-16 51.04 52.35 51.04 52.09 3.3M
2023-10-13 52.50 52.56 50.00 50.78 6.5M
2023-10-12 54.75 54.75 51.41 51.85 7.3M
2023-10-11 56.17 56.33 54.38 54.68 4.5M
2023-10-10 55.24 55.86 54.20 55.71 5.1M
2023-10-09 54.40 55.80 53.37 54.25 7.2M
2023-10-06 52.72 54.21 51.55 54.08 4.0M
2023-10-05 53.90 53.90 52.09 52.51 3.0M
2023-10-04 51.97 53.81 51.31 53.46 6.2M
2023-10-03 51.96 52.24 50.80 51.57 4.7M
2023-10-02 53.48 54.19 51.91 52.26 8.9M
2023-09-29 56.21 56.79 53.08 53.52 7.8M
2023-09-28 53.50 56.50 52.86 55.49 8.8M
2023-09-27 54.40 54.41 51.79 52.99 6.9M
2023-09-26 53.93 54.53 52.70 53.52 6.3M
2023-09-25 51.12 54.50 50.02 54.44 12.9M
2023-09-22 52.90 52.90 50.35 51.32 8.4M
2023-09-21 51.78 52.80 49.85 52.16 15.0M
2023-09-20 55.17 55.40 51.52 52.91 16.4M
2023-09-19 56.25 56.78 53.88 55.17 18.3M
2023-09-18 57.95 58.74 55.02 58.00 34.6M
2023-09-15 68.63 69.00 60.75 60.75 74.8M
2023-09-14 56.10 66.28 55.54 63.59 130.5M