ARCT Historical Prices
Arcturus Therapeutics Holdings Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
17.96
Period low
5.50
Period change
+17.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.00 | 10.80 | 9.71 | 10.35 | +10.58% | 679,871 |
| Nov 5, 2026 | 10.55 | 10.80 | 9.30 | 9.36 | -13.89% | 703,759 |
| Nov 4, 2026 | 9.89 | 10.89 | 9.82 | 10.87 | +13.94% | 496,438 |
| Nov 3, 2026 | 9.55 | 10.03 | 9.13 | 9.54 | +0.53% | 749,485 |
| Nov 2, 2026 | 11.00 | 11.05 | 9.41 | 9.49 | -13.96% | 796,862 |
| Oct 30, 2026 | 11.81 | 11.93 | 10.58 | 11.03 | -9.22% | 1,845,017 |
| Oct 29, 2026 | 12.07 | 12.44 | 11.94 | 12.15 | +0.66% | 474,763 |
| Oct 28, 2026 | 11.64 | 12.28 | 11.08 | 12.07 | +7.48% | 714,983 |
| Oct 27, 2026 | 9.92 | 11.50 | 9.80 | 11.23 | +13.32% | 928,515 |
| Oct 26, 2026 | 9.72 | 10.27 | 9.65 | 9.91 | +0.71% | 595,709 |
| Oct 23, 2026 | 10.59 | 10.69 | 9.75 | 9.84 | -8.29% | 466,691 |
| Oct 22, 2026 | 10.84 | 11.33 | 10.41 | 10.73 | -3.07% | 471,444 |
| Oct 21, 2026 | 11.11 | 11.34 | 11.05 | 11.07 | +0.82% | 341,807 |
| Oct 20, 2026 | 10.42 | 11.52 | 10.29 | 10.98 | +5.37% | 869,487 |
| Oct 19, 2026 | 10.47 | 10.79 | 10.29 | 10.42 | +0.77% | 635,634 |
| Oct 16, 2026 | 11.16 | 11.57 | 10.25 | 10.34 | -8.25% | 831,759 |
| Oct 15, 2026 | 11.00 | 11.42 | 10.61 | 11.27 | +1.35% | 493,349 |
| Oct 14, 2026 | 11.64 | 12.05 | 11.06 | 11.12 | -7.56% | 588,760 |
| Oct 13, 2026 | 12.42 | 12.65 | 11.86 | 12.03 | -4.60% | 464,153 |
| Oct 12, 2026 | 13.64 | 13.75 | 12.57 | 12.61 | -8.22% | 419,921 |
| Oct 9, 2026 | 13.18 | 14.32 | 12.87 | 13.74 | +6.76% | 675,690 |
| Oct 8, 2026 | 12.60 | 12.96 | 12.03 | 12.87 | +0.82% | 678,099 |
| Oct 7, 2026 | 12.71 | 13.40 | 12.59 | 12.77 | -1.81% | 517,810 |
| Oct 6, 2026 | 14.70 | 15.04 | 12.97 | 13.00 | -11.32% | 885,092 |
| Oct 5, 2026 | 13.01 | 15.17 | 12.68 | 14.66 | +12.51% | 1,316,537 |
| Oct 2, 2026 | 13.33 | 13.65 | 12.79 | 13.03 | -1.36% | 744,854 |
| Oct 1, 2026 | 13.49 | 13.87 | 13.18 | 13.21 | -3.51% | 497,333 |
| Sep 30, 2026 | 13.80 | 14.05 | 13.52 | 13.69 | -0.07% | 593,059 |
| Sep 29, 2026 | 14.45 | 14.47 | 13.26 | 13.70 | -5.26% | 435,868 |
| Sep 28, 2026 | 13.55 | 14.78 | 13.55 | 14.46 | +4.40% | 825,022 |
| Sep 25, 2026 | 14.34 | 14.48 | 13.30 | 13.85 | -1.91% | 629,879 |
| Sep 24, 2026 | 13.94 | 14.50 | 13.80 | 14.12 | +6.17% | 1,502,771 |
| Sep 23, 2026 | 14.44 | 14.61 | 13.26 | 13.30 | -7.51% | 1,076,876 |
| Sep 22, 2026 | 14.65 | 14.69 | 13.88 | 14.38 | -2.11% | 1,074,432 |
| Sep 21, 2026 | 16.37 | 16.55 | 14.60 | 14.69 | -8.36% | 1,003,119 |
| Sep 18, 2026 | 16.68 | 17.75 | 15.92 | 16.03 | -5.32% | 841,474 |
| Sep 17, 2026 | 16.19 | 17.96 | 15.89 | 16.93 | +8.53% | 1,302,482 |
| Sep 16, 2026 | 16.00 | 16.38 | 15.04 | 15.60 | -1.52% | 851,437 |
| Sep 15, 2026 | 15.34 | 15.99 | 14.76 | 15.84 | +3.60% | 556,181 |
| Sep 14, 2026 | 14.62 | 15.53 | 14.42 | 15.29 | +3.80% | 596,191 |
| Sep 11, 2026 | 14.06 | 15.12 | 14.06 | 14.73 | -0.07% | 496,636 |
| Sep 9, 2026 | 15.46 | 15.46 | 14.46 | 14.74 | -5.69% | 723,050 |
| Sep 8, 2026 | 15.47 | 15.86 | 14.77 | 15.63 | -1.20% | 641,469 |
| Sep 4, 2026 | 15.61 | 16.02 | 15.40 | 15.82 | +1.67% | 534,617 |
| Sep 3, 2026 | 16.77 | 16.99 | 15.34 | 15.56 | -7.05% | 849,068 |
| Sep 2, 2026 | 16.46 | 17.75 | 15.45 | 16.74 | +13.41% | 2,021,097 |
| Aug 31, 2026 | 15.00 | 15.65 | 14.00 | 14.76 | -2.83% | 1,261,085 |
| Aug 28, 2026 | 15.43 | 15.90 | 14.49 | 15.19 | -6.06% | 1,619,519 |
| Aug 27, 2026 | 15.74 | 16.59 | 15.43 | 16.17 | +2.15% | 1,132,733 |
| Aug 26, 2026 | 15.35 | 16.49 | 14.73 | 15.83 | +2.53% | 2,230,327 |
| Aug 25, 2026 | 14.12 | 16.24 | 14.12 | 15.44 | +7.67% | 2,212,079 |
| Aug 24, 2026 | 13.32 | 14.53 | 12.42 | 14.34 | +6.62% | 2,412,801 |
| Aug 21, 2026 | 11.13 | 13.50 | 11.11 | 13.45 | +22.38% | 2,856,256 |
| Aug 20, 2026 | 10.08 | 11.47 | 10.06 | 10.99 | +6.91% | 2,293,705 |
| Aug 19, 2026 | 9.40 | 11.10 | 9.33 | 10.28 | +25.21% | 5,634,337 |
| Aug 18, 2026 | 8.03 | 8.49 | 8.03 | 8.21 | +0.86% | 403,151 |
| Aug 17, 2026 | 8.20 | 8.22 | 7.96 | 8.14 | -1.09% | 458,530 |
| Aug 14, 2026 | 7.86 | 8.48 | 7.71 | 8.23 | +4.71% | 930,680 |
| Aug 13, 2026 | 7.60 | 8.22 | 7.57 | 7.86 | +3.42% | 563,227 |
| Aug 12, 2026 | 7.57 | 7.86 | 7.50 | 7.60 | +1.06% | 422,595 |
| Aug 11, 2026 | 7.12 | 7.70 | 7.06 | 7.52 | +6.67% | 817,818 |
| Aug 10, 2026 | 7.35 | 7.60 | 6.87 | 7.05 | -4.86% | 839,073 |
| Aug 7, 2026 | 6.47 | 7.56 | 6.45 | 7.41 | +21.88% | 1,461,626 |
| Aug 6, 2026 | 6.26 | 6.36 | 5.97 | 6.08 | -2.88% | 334,976 |
| Aug 5, 2026 | 6.18 | 6.27 | 6.11 | 6.26 | +0.64% | 450,360 |
| Aug 4, 2026 | 6.02 | 6.31 | 5.92 | 6.22 | +3.67% | 612,277 |
| Aug 3, 2026 | 5.83 | 6.00 | 5.76 | 6.00 | +4.17% | 254,639 |
| Jul 31, 2026 | 5.94 | 5.96 | 5.64 | 5.76 | -2.70% | 267,161 |
| Jul 30, 2026 | 5.80 | 5.94 | 5.67 | 5.92 | +2.25% | 317,782 |
| Jul 29, 2026 | 5.85 | 5.90 | 5.62 | 5.79 | +0.70% | 344,742 |
| Jul 28, 2026 | 5.78 | 5.78 | 5.57 | 5.75 | -0.17% | 347,907 |
| Jul 27, 2026 | 5.67 | 5.87 | 5.65 | 5.76 | +4.16% | 403,312 |
| Jul 24, 2026 | 5.79 | 5.80 | 5.50 | 5.53 | -4.49% | 432,816 |
| Jul 23, 2026 | 5.87 | 5.91 | 5.74 | 5.79 | -2.36% | 352,259 |
| Jul 22, 2026 | 5.97 | 6.00 | 5.87 | 5.93 | -1.00% | 498,105 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.92 | 5.99 | +0.34% | 447,096 |
| Jul 20, 2026 | 6.02 | 6.14 | 5.77 | 5.97 | -1.32% | 729,787 |
| Jul 17, 2026 | 6.09 | 6.18 | 6.00 | 6.05 | -2.10% | 429,587 |
| Jul 16, 2026 | 6.37 | 6.45 | 5.96 | 6.18 | -3.29% | 708,104 |
| Jul 15, 2026 | 6.40 | 6.56 | 6.29 | 6.39 | +0.31% | 377,756 |
| Jul 14, 2026 | 6.75 | 6.80 | 6.35 | 6.37 | -5.07% | 637,585 |
| Jul 13, 2026 | 6.86 | 6.91 | 6.57 | 6.71 | -3.73% | 476,548 |
| Jul 10, 2026 | 7.22 | 7.22 | 6.77 | 6.97 | -2.65% | 406,784 |
| Jul 9, 2026 | 7.27 | 7.55 | 6.79 | 7.16 | -1.92% | 890,178 |
| Jul 8, 2026 | 7.46 | 7.60 | 7.06 | 7.30 | -3.95% | 526,884 |
| Jul 7, 2026 | 7.34 | 7.67 | 7.30 | 7.60 | +3.40% | 408,428 |
| Jul 6, 2026 | 7.24 | 7.66 | 7.13 | 7.35 | +0.96% | 549,562 |
| Jul 2, 2026 | 7.32 | 8.28 | 7.26 | 7.28 | +5.66% | 1,905,528 |
| Jul 1, 2026 | 6.74 | 7.08 | 6.74 | 6.89 | +2.53% | 418,530 |
| Jun 30, 2026 | 6.86 | 6.99 | 6.69 | 6.72 | -1.47% | 398,476 |
| Jun 29, 2026 | 6.88 | 7.01 | 6.68 | 6.82 | -0.87% | 394,710 |
| Jun 26, 2026 | 7.04 | 7.17 | 6.82 | 6.88 | +0.88% | 1,055,702 |
| Jun 25, 2026 | 7.01 | 7.20 | 6.80 | 6.82 | -2.71% | 336,840 |
| Jun 24, 2026 | 7.08 | 7.38 | 6.97 | 7.01 | -0.99% | 523,923 |
| Jun 23, 2026 | 7.15 | 7.42 | 7.05 | 7.08 | -2.07% | 339,742 |
| Jun 22, 2026 | 7.59 | 7.87 | 7.19 | 7.23 | -3.98% | 347,354 |
| Jun 18, 2026 | 7.56 | 7.79 | 7.35 | 7.53 | +2.31% | 466,269 |
| Jun 17, 2026 | 7.17 | 7.57 | 7.16 | 7.36 | +3.08% | 379,031 |
| Jun 16, 2026 | 7.27 | 7.38 | 7.00 | 7.14 | -2.59% | 200,415 |
| Jun 15, 2026 | 7.14 | 7.39 | 7.14 | 7.33 | +5.16% | 261,918 |
| Jun 12, 2026 | 6.97 | 7.11 | 6.82 | 6.97 | +0.00% | 286,294 |
| Jun 11, 2026 | 6.89 | 7.04 | 6.71 | 6.97 | +1.16% | 316,390 |
| Jun 10, 2026 | 7.14 | 7.30 | 6.80 | 6.89 | -3.77% | 316,194 |
| Jun 9, 2026 | 7.28 | 7.43 | 6.92 | 7.16 | +0.56% | 242,351 |
| Jun 8, 2026 | 7.38 | 7.41 | 7.08 | 7.12 | -2.47% | 334,562 |
| Jun 5, 2026 | 7.96 | 8.02 | 7.23 | 7.30 | -9.20% | 412,894 |
| Jun 4, 2026 | 7.58 | 8.19 | 7.58 | 8.04 | +5.79% | 704,300 |
| Jun 3, 2026 | 7.58 | 7.64 | 7.39 | 7.60 | -0.65% | 469,240 |
| Jun 2, 2026 | 7.83 | 7.86 | 7.49 | 7.65 | -1.54% | 466,476 |
| Jun 1, 2026 | 7.90 | 7.91 | 7.55 | 7.77 | -1.89% | 394,677 |
| May 29, 2026 | 7.89 | 8.05 | 7.79 | 7.92 | +0.00% | 411,235 |
| May 28, 2026 | 7.63 | 8.02 | 7.61 | 7.92 | +3.39% | 298,281 |
| May 27, 2026 | 7.25 | 7.95 | 7.25 | 7.66 | +6.24% | 455,478 |
| May 26, 2026 | 7.13 | 7.42 | 7.09 | 7.21 | +2.56% | 334,556 |
| May 22, 2026 | 7.11 | 7.27 | 7.01 | 7.03 | +0.14% | 266,452 |
| May 21, 2026 | 6.82 | 7.15 | 6.71 | 7.02 | +2.93% | 341,146 |
| May 20, 2026 | 6.70 | 6.95 | 6.70 | 6.82 | +1.94% | 428,390 |
| May 19, 2026 | 6.97 | 6.97 | 6.67 | 6.69 | -4.84% | 545,267 |
| May 18, 2026 | 7.43 | 7.50 | 6.95 | 7.03 | -5.89% | 646,310 |
| May 15, 2026 | 7.71 | 7.78 | 7.40 | 7.47 | -4.60% | 548,285 |
| May 14, 2026 | 8.39 | 8.53 | 7.80 | 7.83 | -5.21% | 522,428 |
| May 13, 2026 | 8.34 | 8.47 | 8.15 | 8.26 | +0.12% | 386,182 |
| May 12, 2026 | 8.58 | 8.96 | 8.18 | 8.25 | -4.46% | 689,714 |
| May 11, 2026 | 9.19 | 9.57 | 8.61 | 8.63 | -6.34% | 498,848 |
| May 8, 2026 | 8.22 | 9.58 | 7.86 | 9.22 | +3.60% | 933,794 |
| May 7, 2026 | 9.11 | 9.19 | 8.66 | 8.90 | -2.52% | 491,385 |
| May 6, 2026 | 8.47 | 9.17 | 8.47 | 9.13 | +8.56% | 416,097 |
| May 5, 2026 | 8.68 | 8.83 | 8.22 | 8.41 | -1.87% | 443,611 |
| May 4, 2026 | 8.63 | 8.88 | 8.55 | 8.57 | -0.70% | 255,923 |
| May 1, 2026 | 8.56 | 8.76 | 8.40 | 8.63 | +0.12% | 311,693 |
| Apr 30, 2026 | 8.32 | 8.80 | 8.26 | 8.62 | +2.62% | 260,297 |
| Apr 29, 2026 | 8.75 | 8.81 | 8.33 | 8.40 | -5.30% | 251,866 |
| Apr 28, 2026 | 8.30 | 8.90 | 8.28 | 8.87 | +6.87% | 429,168 |
| Apr 27, 2026 | 8.58 | 8.80 | 8.28 | 8.30 | -3.38% | 253,791 |
| Apr 24, 2026 | 8.52 | 8.76 | 8.32 | 8.59 | +1.42% | 266,331 |
| Apr 23, 2026 | 8.67 | 8.86 | 8.40 | 8.47 | -1.74% | 256,452 |
| Apr 22, 2026 | 8.98 | 9.06 | 8.56 | 8.62 | -2.27% | 325,694 |
| Apr 21, 2026 | 8.89 | 9.06 | 8.73 | 8.82 | -0.90% | 302,831 |
| Apr 20, 2026 | 8.75 | 8.96 | 8.55 | 8.90 | +0.56% | 288,522 |
| Apr 17, 2026 | 9.00 | 9.19 | 8.83 | 8.85 | +0.11% | 499,781 |
| Apr 16, 2026 | 8.71 | 8.87 | 8.44 | 8.84 | +2.55% | 408,517 |
| Apr 15, 2026 | 8.75 | 8.93 | 8.61 | 8.62 | -0.69% | 390,670 |
| Apr 14, 2026 | 8.64 | 8.78 | 8.56 | 8.68 | +2.60% | 339,813 |
| Apr 13, 2026 | 8.20 | 8.58 | 8.10 | 8.46 | +1.20% | 255,313 |
| Apr 10, 2026 | 8.30 | 8.43 | 8.19 | 8.36 | +1.70% | 372,927 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.20 | 8.22 | -3.29% | 333,792 |
| Apr 8, 2026 | 8.96 | 9.08 | 8.27 | 8.50 | -0.12% | 637,021 |
| Apr 7, 2026 | 8.13 | 8.52 | 8.09 | 8.51 | +3.53% | 405,540 |
| Apr 6, 2026 | 8.07 | 8.56 | 8.06 | 8.22 | +2.37% | 385,453 |
| Apr 2, 2026 | 7.52 | 8.27 | 7.52 | 8.03 | +2.29% | 506,121 |
| Apr 1, 2026 | 7.90 | 8.18 | 7.82 | 7.85 | +1.68% | 820,658 |
| Mar 31, 2026 | 7.29 | 7.78 | 7.10 | 7.72 | +11.88% | 914,808 |
| Mar 30, 2026 | 7.00 | 7.16 | 6.77 | 6.90 | +2.07% | 661,100 |
| Mar 27, 2026 | 7.08 | 7.21 | 6.58 | 6.76 | -4.52% | 636,178 |
| Mar 26, 2026 | 7.00 | 7.45 | 6.98 | 7.08 | +0.28% | 407,880 |
| Mar 25, 2026 | 6.81 | 7.17 | 6.80 | 7.06 | +6.17% | 494,587 |
| Mar 24, 2026 | 6.74 | 6.77 | 6.60 | 6.65 | -3.20% | 361,218 |
| Mar 23, 2026 | 6.76 | 6.96 | 6.64 | 6.87 | +3.62% | 584,957 |
| Mar 20, 2026 | 6.75 | 6.84 | 6.54 | 6.63 | -1.34% | 752,065 |
| Mar 19, 2026 | 6.42 | 6.83 | 6.40 | 6.72 | +2.60% | 394,959 |
| Mar 18, 2026 | 6.56 | 6.70 | 6.39 | 6.55 | +2.50% | 554,877 |
| Mar 17, 2026 | 6.62 | 6.68 | 6.36 | 6.39 | -3.62% | 690,942 |
| Mar 16, 2026 | 6.83 | 6.83 | 6.50 | 6.63 | -0.75% | 654,592 |
| Mar 13, 2026 | 7.05 | 7.25 | 6.64 | 6.68 | -4.57% | 453,649 |
| Mar 12, 2026 | 7.31 | 7.32 | 6.97 | 7.00 | -6.17% | 448,677 |
| Mar 11, 2026 | 7.62 | 7.73 | 7.32 | 7.46 | -2.10% | 568,567 |
| Mar 10, 2026 | 7.52 | 7.82 | 7.38 | 7.62 | +3.53% | 484,374 |
| Mar 9, 2026 | 6.89 | 7.40 | 6.80 | 7.36 | +3.52% | 491,594 |
| Mar 6, 2026 | 7.01 | 7.21 | 6.95 | 7.11 | -1.93% | 486,145 |
| Mar 5, 2026 | 7.40 | 7.54 | 7.12 | 7.25 | -4.35% | 565,318 |
| Mar 4, 2026 | 7.51 | 7.70 | 6.79 | 7.58 | -4.17% | 883,929 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.29 | 7.91 | -5.27% | 727,274 |
| Mar 2, 2026 | 7.99 | 8.43 | 7.96 | 8.35 | +1.46% | 445,981 |
| Feb 27, 2026 | 8.15 | 8.48 | 8.06 | 8.23 | -1.08% | 318,943 |
| Feb 26, 2026 | 8.30 | 8.40 | 8.05 | 8.32 | +0.24% | 310,815 |
| Feb 25, 2026 | 8.26 | 8.65 | 8.26 | 8.30 | +1.47% | 384,869 |
| Feb 24, 2026 | 7.70 | 8.40 | 7.67 | 8.18 | +6.65% | 440,343 |
| Feb 23, 2026 | 7.67 | 8.23 | 7.64 | 7.67 | +0.00% | 500,957 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.54 | 7.67 | -3.76% | 409,691 |
| Feb 19, 2026 | 7.50 | 8.00 | 7.45 | 7.97 | +6.13% | 448,583 |
| Feb 18, 2026 | 7.39 | 7.69 | 7.31 | 7.51 | +1.49% | 383,028 |
| Feb 17, 2026 | 7.17 | 7.47 | 7.17 | 7.40 | +2.64% | 296,398 |
| Feb 13, 2026 | 7.16 | 7.45 | 7.05 | 7.21 | +0.56% | 318,645 |
| Feb 12, 2026 | 7.42 | 7.68 | 7.11 | 7.17 | -3.11% | 433,834 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.17 | 7.40 | -2.25% | 298,855 |
| Feb 10, 2026 | 7.54 | 7.94 | 7.50 | 7.57 | +0.53% | 535,950 |
| Feb 9, 2026 | 7.56 | 7.56 | 7.20 | 7.53 | -0.53% | 262,025 |
| Feb 6, 2026 | 7.24 | 7.63 | 7.01 | 7.57 | +7.83% | 570,361 |
| Feb 5, 2026 | 7.24 | 7.49 | 7.00 | 7.02 | -4.23% | 494,579 |
| Feb 4, 2026 | 7.33 | 7.53 | 7.15 | 7.33 | +0.14% | 496,125 |
| Feb 3, 2026 | 7.37 | 7.95 | 7.26 | 7.32 | -0.68% | 602,744 |
| Feb 2, 2026 | 7.44 | 7.59 | 7.27 | 7.37 | -1.34% | 437,612 |
| Jan 30, 2026 | 7.47 | 7.60 | 7.18 | 7.47 | -1.32% | 469,079 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.24 | 7.57 | +2.71% | 554,129 |
| Jan 28, 2026 | 7.50 | 7.62 | 7.28 | 7.37 | -1.21% | 314,822 |
| Jan 27, 2026 | 7.40 | 7.59 | 7.33 | 7.46 | +1.36% | 292,086 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.27 | 7.36 | -2.26% | 296,206 |
| Jan 23, 2026 | 7.70 | 7.77 | 7.41 | 7.53 | -0.79% | 423,289 |
| Jan 22, 2026 | 7.36 | 7.89 | 7.32 | 7.59 | +4.40% | 642,799 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.27 | +2.39% | 357,823 |
| Jan 20, 2026 | 7.01 | 7.28 | 6.95 | 7.10 | -2.61% | 498,381 |
| Jan 16, 2026 | 7.60 | 7.74 | 7.29 | 7.29 | -4.20% | 419,684 |
| Jan 15, 2026 | 7.78 | 7.82 | 7.45 | 7.61 | -1.55% | 421,922 |
| Jan 14, 2026 | 7.56 | 7.79 | 7.42 | 7.73 | +2.11% | 627,544 |
| Jan 13, 2026 | 7.61 | 7.93 | 7.48 | 7.57 | +0.53% | 927,378 |
| Jan 12, 2026 | 7.08 | 7.57 | 6.91 | 7.53 | +11.06% | 1,061,293 |
| Jan 9, 2026 | 6.85 | 6.97 | 6.70 | 6.78 | +0.15% | 352,166 |
| Jan 8, 2026 | 6.74 | 6.87 | 6.63 | 6.77 | -1.02% | 444,963 |
| Jan 7, 2026 | 6.65 | 6.99 | 6.65 | 6.84 | +3.48% | 525,532 |
| Jan 6, 2026 | 6.26 | 6.69 | 6.26 | 6.61 | +3.77% | 476,080 |
| Jan 5, 2026 | 6.34 | 6.40 | 6.13 | 6.37 | +1.92% | 494,923 |
| Jan 2, 2026 | 6.19 | 6.33 | 6.11 | 6.25 | +1.96% | 424,393 |
| Dec 31, 2025 | 6.10 | 6.17 | 6.01 | 6.13 | -0.97% | 635,116 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.09 | 6.19 | +0.49% | 458,047 |
| Dec 29, 2025 | 6.13 | 6.29 | 6.07 | 6.16 | +0.00% | 592,590 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.15 | 6.16 | -5.23% | 441,903 |
| Dec 24, 2025 | 6.45 | 6.56 | 6.40 | 6.50 | +1.09% | 238,759 |
| Dec 23, 2025 | 6.49 | 6.61 | 6.34 | 6.43 | -2.43% | 477,235 |
| Dec 22, 2025 | 6.54 | 6.75 | 6.47 | 6.59 | +0.92% | 590,208 |
| Dec 19, 2025 | 6.44 | 6.63 | 6.40 | 6.53 | +1.56% | 1,718,676 |
| Dec 18, 2025 | 6.55 | 6.79 | 6.38 | 6.43 | -1.38% | 521,139 |
| Dec 17, 2025 | 7.09 | 7.21 | 6.49 | 6.52 | -8.56% | 688,955 |
| Dec 16, 2025 | 7.16 | 7.36 | 6.92 | 7.13 | -1.66% | 520,808 |
| Dec 15, 2025 | 7.37 | 7.54 | 7.12 | 7.25 | -2.82% | 555,394 |
| Dec 12, 2025 | 7.52 | 7.62 | 7.33 | 7.46 | -0.80% | 681,023 |
| Dec 11, 2025 | 7.65 | 7.76 | 7.46 | 7.52 | -1.96% | 522,941 |
| Dec 10, 2025 | 7.21 | 7.68 | 7.04 | 7.67 | +6.53% | 1,047,551 |
| Dec 9, 2025 | 7.39 | 7.46 | 7.17 | 7.20 | -3.36% | 668,793 |
| Dec 8, 2025 | 7.17 | 7.74 | 7.00 | 7.45 | +4.49% | 875,670 |
| Dec 5, 2025 | 6.85 | 7.19 | 6.84 | 7.13 | +4.39% | 1,362,510 |
| Dec 4, 2025 | 6.54 | 6.85 | 6.47 | 6.83 | +3.64% | 666,379 |
| Dec 3, 2025 | 6.30 | 6.61 | 6.23 | 6.59 | +5.44% | 808,375 |
| Dec 2, 2025 | 6.51 | 6.51 | 6.07 | 6.25 | -3.70% | 751,857 |
| Dec 1, 2025 | 6.62 | 6.75 | 6.35 | 6.49 | -4.42% | 745,462 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.75 | 6.79 | -0.15% | 302,007 |
| Nov 26, 2025 | 6.83 | 6.89 | 6.60 | 6.80 | +0.00% | 715,544 |
| Nov 25, 2025 | 6.43 | 6.84 | 6.32 | 6.80 | +7.42% | 1,257,655 |
| Nov 24, 2025 | 6.28 | 6.38 | 6.07 | 6.33 | +1.12% | 778,237 |
| Nov 21, 2025 | 5.93 | 6.49 | 5.90 | 6.26 | +6.10% | 1,443,069 |
| Nov 20, 2025 | 6.23 | 6.38 | 5.85 | 5.90 | -2.32% | 1,013,006 |
| Nov 19, 2025 | 6.66 | 6.69 | 6.02 | 6.04 | -8.76% | 1,036,111 |
| Nov 18, 2025 | 6.71 | 6.82 | 6.57 | 6.62 | -2.07% | 1,208,210 |
| Nov 17, 2025 | 7.26 | 7.32 | 6.72 | 6.76 | -7.02% | 861,719 |
| Nov 14, 2025 | 7.44 | 7.65 | 7.26 | 7.27 | -6.44% | 1,126,878 |
| Nov 13, 2025 | 8.03 | 8.22 | 7.76 | 7.77 | -4.43% | 864,831 |
| Nov 12, 2025 | 8.59 | 8.65 | 8.09 | 8.13 | -6.23% | 1,173,050 |
| Nov 11, 2025 | 8.85 | 9.29 | 8.49 | 8.67 | -1.25% | 839,985 |
| Nov 10, 2025 | 8.92 | 9.02 | 8.55 | 8.78 | +0.69% | 753,685 |
Daily open, high, low, close and volume for Arcturus Therapeutics Holdings Inc. Common Stock (ARCT). Showing 248 trading days. Unadjusted prices.