ARCT(ARCT)
ARCT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.70 | $6.95 | $6.70 | $6.82 | 427,986 |
| 5/19/2026 | $6.97 | $6.97 | $6.67 | $6.69 | 545,267 |
| 5/18/2026 | $7.43 | $7.50 | $6.95 | $7.03 | 646,310 |
| 5/15/2026 | $7.71 | $7.78 | $7.40 | $7.47 | 548,300 |
| 5/14/2026 | $8.39 | $8.53 | $7.80 | $7.83 | 522,428 |
| 5/13/2026 | $8.34 | $8.47 | $8.15 | $8.26 | 386,200 |
| 5/12/2026 | $8.58 | $8.96 | $8.18 | $8.25 | 689,714 |
| 5/11/2026 | $9.19 | $9.57 | $8.61 | $8.64 | 498,848 |
| 5/8/2026 | $8.22 | $9.58 | $7.86 | $9.22 | 933,800 |
| 5/7/2026 | $9.11 | $9.19 | $8.66 | $8.90 | 491,400 |
| 5/6/2026 | $8.47 | $9.17 | $8.47 | $9.13 | 416,100 |
| 5/5/2026 | $8.68 | $8.83 | $8.22 | $8.41 | 443,610 |
| 5/4/2026 | $8.63 | $8.88 | $8.55 | $8.57 | 255,922 |
| 5/1/2026 | $8.56 | $8.76 | $8.40 | $8.63 | 311,692 |
| 4/30/2026 | $8.32 | $8.80 | $8.26 | $8.62 | 260,296 |
| 4/29/2026 | $8.75 | $8.81 | $8.33 | $8.40 | 252,600 |
| 4/28/2026 | $8.30 | $8.90 | $8.28 | $8.87 | 429,200 |
| 4/27/2026 | $8.58 | $8.80 | $8.28 | $8.30 | 254,351 |
| 4/24/2026 | $8.52 | $8.76 | $8.32 | $8.59 | 266,330 |
| 4/23/2026 | $8.67 | $8.86 | $8.40 | $8.47 | 256,451 |
| 4/22/2026 | $8.98 | $9.06 | $8.57 | $8.62 | 325,700 |
| 4/21/2026 | $8.89 | $9.06 | $8.73 | $8.82 | 302,930 |
| 4/20/2026 | $8.75 | $8.97 | $8.55 | $8.90 | 288,521 |
| 4/17/2026 | $9.00 | $9.19 | $8.83 | $8.85 | 499,781 |
| 4/16/2026 | $8.71 | $8.87 | $8.44 | $8.84 | 408,517 |
| 4/15/2026 | $8.75 | $8.93 | $8.61 | $8.62 | 390,670 |
| 4/14/2026 | $8.64 | $8.78 | $8.56 | $8.68 | 339,813 |
| 4/13/2026 | $8.20 | $8.58 | $8.10 | $8.46 | 255,417 |
| 4/10/2026 | $8.30 | $8.43 | $8.19 | $8.36 | 374,800 |
| 4/9/2026 | $8.46 | $8.46 | $8.20 | $8.22 | 333,800 |
| 4/8/2026 | $8.96 | $9.08 | $8.27 | $8.50 | 637,021 |
| 4/7/2026 | $8.13 | $8.52 | $8.09 | $8.51 | 405,539 |
| 4/6/2026 | $8.07 | $8.56 | $8.06 | $8.22 | 385,500 |
| 4/2/2026 | $7.52 | $8.27 | $7.52 | $8.03 | 506,121 |
| 4/1/2026 | $7.90 | $8.18 | $7.82 | $7.85 | 820,657 |
| 3/31/2026 | $7.29 | $7.78 | $7.10 | $7.72 | 914,807 |
| 3/30/2026 | $7.00 | $7.16 | $6.77 | $6.90 | 661,100 |
| 3/27/2026 | $7.08 | $7.21 | $6.58 | $6.76 | 636,200 |
| 3/26/2026 | $7.00 | $7.45 | $6.98 | $7.08 | 407,900 |
| 3/25/2026 | $6.81 | $7.17 | $6.80 | $7.06 | 494,587 |
| 3/24/2026 | $6.74 | $6.77 | $6.60 | $6.65 | 361,218 |
| 3/23/2026 | $6.77 | $6.96 | $6.64 | $6.87 | 584,956 |
| 3/20/2026 | $6.75 | $6.84 | $6.54 | $6.63 | 752,100 |
| 3/19/2026 | $6.42 | $6.84 | $6.40 | $6.72 | 395,000 |
| 3/18/2026 | $6.56 | $6.70 | $6.39 | $6.55 | 554,877 |
| 3/17/2026 | $6.62 | $6.68 | $6.36 | $6.39 | 690,961 |
| 3/16/2026 | $6.83 | $6.83 | $6.50 | $6.63 | 654,600 |
| 3/13/2026 | $7.05 | $7.25 | $6.64 | $6.68 | 453,649 |
| 3/12/2026 | $7.31 | $7.32 | $6.97 | $7.00 | 448,700 |
| 3/11/2026 | $7.62 | $7.73 | $7.32 | $7.46 | 568,566 |
| 3/10/2026 | $7.52 | $7.82 | $7.38 | $7.62 | 484,400 |
| 3/9/2026 | $6.89 | $7.40 | $6.80 | $7.36 | 491,593 |
| 3/6/2026 | $7.01 | $7.21 | $6.95 | $7.11 | 486,145 |
| 3/5/2026 | $7.40 | $7.54 | $7.12 | $7.25 | 565,317 |
| 3/4/2026 | $7.51 | $7.70 | $6.79 | $7.58 | 883,929 |
| 3/3/2026 | $7.99 | $8.00 | $7.29 | $7.91 | 727,300 |
| 3/2/2026 | $7.99 | $8.43 | $7.96 | $8.35 | 446,000 |
| 2/27/2026 | $8.15 | $8.48 | $8.06 | $8.23 | 318,943 |
| 2/26/2026 | $8.30 | $8.40 | $8.05 | $8.32 | 310,815 |
| 2/25/2026 | $8.26 | $8.65 | $8.26 | $8.30 | 384,900 |
| 2/24/2026 | $7.70 | $8.40 | $7.67 | $8.18 | 440,342 |
| 2/23/2026 | $7.67 | $8.23 | $7.64 | $7.67 | 500,956 |
| 2/20/2026 | $7.79 | $7.93 | $7.54 | $7.67 | 409,700 |