Arhaus, Inc.ARHSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.19 | $10.68 | $9.95 | $10.61 | 1.07M |
| 1/30/2026 | $9.90 | $10.22 | $9.82 | $10.18 | 824,300 |
| 1/29/2026 | $10.01 | $10.09 | $9.60 | $9.92 | 1.30M |
| 1/28/2026 | $10.49 | $10.60 | $9.96 | $9.99 | 687,877 |
| 1/27/2026 | $10.42 | $10.51 | $10.25 | $10.44 | 732,118 |
| 1/26/2026 | $10.37 | $10.57 | $10.16 | $10.30 | 600,227 |
| 1/23/2026 | $10.67 | $10.75 | $10.28 | $10.36 | 592,906 |
| 1/22/2026 | $10.57 | $10.85 | $10.57 | $10.71 | 708,000 |
| 1/21/2026 | $10.20 | $10.68 | $10.20 | $10.57 | 1.28M |
| 1/20/2026 | $10.58 | $10.65 | $10.02 | $10.18 | 972,121 |
| 1/16/2026 | $11.12 | $11.18 | $10.76 | $10.81 | 979,347 |
| 1/15/2026 | $10.70 | $11.14 | $10.64 | $11.05 | 1.72M |
| 1/14/2026 | $10.91 | $11.11 | $10.62 | $10.65 | 1.02M |
| 1/13/2026 | $10.88 | $11.18 | $10.70 | $10.96 | 1.45M |
| 1/12/2026 | $11.00 | $11.02 | $10.72 | $10.86 | 1.05M |
| 1/9/2026 | $11.25 | $11.55 | $10.75 | $11.07 | 1.74M |
| 1/8/2026 | $10.72 | $11.15 | $10.72 | $11.12 | 1.95M |
| 1/7/2026 | $11.12 | $11.23 | $10.76 | $10.86 | 983,206 |
| 1/6/2026 | $10.62 | $11.08 | $10.50 | $11.06 | 1.43M |
| 1/5/2026 | $11.29 | $11.49 | $10.62 | $10.63 | 1.57M |
| 1/2/2026 | $11.37 | $11.53 | $11.28 | $11.36 | 1.04M |
| 12/31/2025 | $11.43 | $11.43 | $11.17 | $11.21 | 469,944 |
| 12/30/2025 | $11.68 | $11.74 | $11.42 | $11.46 | 1.33M |
| 12/29/2025 | $11.72 | $11.89 | $11.44 | $11.72 | 1.25M |
| 12/26/2025 | $11.70 | $11.73 | $11.38 | $11.72 | 797,306 |
| 12/24/2025 | $11.80 | $11.92 | $11.21 | $11.69 | 604,100 |
| 12/23/2025 | $11.77 | $11.89 | $11.62 | $11.73 | 1.07M |
| 12/22/2025 | $11.57 | $11.89 | $11.30 | $11.87 | 1.01M |
| 12/19/2025 | $11.63 | $11.76 | $11.33 | $11.57 | 1.40M |
| 12/18/2025 | $11.68 | $12.08 | $11.61 | $11.68 | 1.11M |
| 12/17/2025 | $11.14 | $11.65 | $10.51 | $11.48 | 1.41M |
| 12/16/2025 | $11.19 | $11.71 | $11.10 | $11.23 | 1.67M |
| 12/15/2025 | $10.98 | $11.29 | $10.88 | $11.26 | 995,788 |
| 12/12/2025 | $10.93 | $11.03 | $10.69 | $10.87 | 1.16M |
| 12/11/2025 | $10.77 | $10.96 | $10.68 | $10.88 | 1.53M |
| 12/10/2025 | $10.70 | $11.01 | $10.63 | $10.71 | 1.36M |
| 12/9/2025 | $10.52 | $10.90 | $10.40 | $10.74 | 1.71M |
| 12/8/2025 | $10.56 | $10.69 | $10.38 | $10.64 | 1.06M |
| 12/5/2025 | $10.54 | $10.73 | $10.42 | $10.54 | 726,301 |
| 12/4/2025 | $10.57 | $10.69 | $10.36 | $10.53 | 757,900 |
| 12/3/2025 | $10.67 | $10.81 | $10.56 | $10.57 | 908,610 |
| 12/2/2025 | $10.47 | $10.76 | $10.45 | $10.66 | 1.08M |
| 12/1/2025 | $10.30 | $10.67 | $10.25 | $10.43 | 1.18M |
| 11/28/2025 | $10.46 | $10.52 | $10.25 | $10.34 | 610,400 |
| 11/26/2025 | $9.82 | $10.55 | $9.82 | $10.48 | 1.22M |
| 11/25/2025 | $9.47 | $9.99 | $9.43 | $9.90 | 1.49M |
| 11/24/2025 | $9.36 | $9.56 | $9.27 | $9.37 | 1.32M |
| 11/21/2025 | $9.01 | $9.60 | $9.01 | $9.38 | 2.56M |
| 11/20/2025 | $9.01 | $9.26 | $8.90 | $8.93 | 1.41M |
| 11/19/2025 | $8.97 | $9.23 | $8.82 | $8.88 | 1.18M |
| 11/18/2025 | $8.78 | $8.91 | $8.68 | $8.87 | 1.17M |
| 11/17/2025 | $9.01 | $9.04 | $8.85 | $8.91 | 1.28M |
| 11/14/2025 | $9.08 | $9.19 | $8.88 | $9.03 | 1.65M |
| 11/13/2025 | $9.31 | $9.52 | $9.11 | $9.17 | 1.08M |
| 11/12/2025 | $9.57 | $9.65 | $9.27 | $9.29 | 1.81M |
| 11/11/2025 | $9.65 | $9.65 | $9.39 | $9.53 | 1.67M |
| 11/10/2025 | $9.96 | $10.09 | $9.50 | $9.57 | 2.07M |
| 11/7/2025 | $9.22 | $9.99 | $9.22 | $9.84 | 2.32M |
| 11/6/2025 | $9.41 | $9.95 | $9.22 | $9.40 | 1.90M |
| 11/5/2025 | $9.67 | $9.86 | $9.44 | $9.76 | 3.26M |
| 11/4/2025 | $9.74 | $9.81 | $9.61 | $9.70 | 1.38M |