ARCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.59	44.65	42.10	42.44	42.44	-1.30%	6,562
Dec 23, 2025	43.50	44.63	42.28	43.00	43.00	-4.42%	36,019
Dec 22, 2025	43.91	47.37	43.91	44.99	44.99	5.19%	39,729
Dec 19, 2025	40.94	43.34	39.82	42.77	42.77	8.64%	41,415
Dec 18, 2025	39.38	41.77	38.85	39.37	39.37	5.95%	42,871
Dec 17, 2025	42.15	42.55	36.93	37.16	37.16	-8.45%	41,078
Dec 16, 2025	38.60	42.02	38.51	40.59	40.59	2.24%	28,881
Dec 15, 2025	45.83	45.83	39.62	39.70	39.70	-11.84%	31,742
Dec 12, 2025	49.45	50.48	43.87	45.03	45.03	-5.83%	53,582
Dec 11, 2025	45.62	47.98	43.40	47.82	47.82	4.02%	37,723
Dec 10, 2025	48.55	48.83	45.10	45.97	45.97	-4.67%	46,997
Dec 9, 2025	47.64	49.58	46.21	48.22	48.22	-0.43%	28,541
Dec 8, 2025	48.49	49.46	46.14	48.43	48.43	0.19%	35,820
Dec 5, 2025	50.47	51.58	47.97	48.34	48.34	-8.01%	64,215
Dec 4, 2025	45.15	53.39	44.50	52.55	52.55	14.74%	71,490
Dec 3, 2025	40.28	45.80	40.24	45.80	45.80	18.22%	67,582
Dec 2, 2025	37.60	40.47	37.01	38.74	38.74	4.99%	35,588
Dec 1, 2025	37.75	39.05	36.10	36.90	36.90	-9.00%	46,157
Nov 28, 2025	38.75	41.50	37.31	40.55	40.55	8.42%	29,720
Nov 26, 2025	36.58	38.40	36.58	37.40	37.40	3.03%	50,405
Nov 25, 2025	36.70	37.20	34.25	36.30	36.30	-1.89%	38,927
Nov 24, 2025	34.40	37.24	33.98	37.00	37.00	7.25%	61,181
Nov 21, 2025	31.85	35.45	28.85	34.50	34.50	8.66%	104,084
Nov 20, 2025	40.85	41.90	31.55	31.75	31.75	-15.92%	122,029
Nov 19, 2025	39.95	41.24	36.85	37.76	37.76	-4.77%	69,269
Nov 18, 2025	38.55	40.88	35.91	39.65	39.65	5.73%	115,142
Nov 17, 2025	41.10	42.34	35.65	37.50	37.50	-11.76%	140,799
Nov 14, 2025	40.40	46.25	39.06	42.50	42.50	-1.28%	81,187
Nov 13, 2025	48.85	49.60	41.65	43.05	43.05	-16.16%	99,880
Nov 12, 2025	54.35	57.15	47.36	51.35	51.35	-6.81%	103,137
Nov 11, 2025	48.35	55.78	46.45	55.10	55.10	11.76%	84,082
Nov 10, 2025	49.95	51.35	47.50	49.30	49.30	6.83%	86,176
Nov 7, 2025	42.60	46.83	34.57	46.15	46.15	-16.62%	320,147
Nov 6, 2025	64.95	64.95	54.90	55.35	55.35	-14.65%	104,745
Nov 5, 2025	68.55	68.55	62.95	64.85	64.85	-	64,810
Nov 4, 2025	70.20	73.77	64.35	64.85	64.85	-16.48%	53,572
Nov 3, 2025	86.15	86.63	72.43	77.65	77.65	-14.29%	69,043
Oct 31, 2025	87.30	93.00	83.20	90.60	90.60	4.62%	34,442
Oct 30, 2025	85.20	88.75	83.70	86.60	86.60	-4.20%	30,398
Oct 29, 2025	91.25	94.28	85.40	90.40	90.40	0.39%	65,324
Oct 28, 2025	92.55	96.70	87.43	90.05	90.05	-3.07%	43,842
Oct 27, 2025	96.15	98.75	91.85	92.90	92.90	1.25%	39,036
Oct 24, 2025	90.55	94.90	88.31	91.75	91.75	6.56%	42,385
Oct 23, 2025	88.30	88.53	81.75	86.10	86.10	0.53%	60,883
Oct 22, 2025	91.60	93.65	77.50	85.65	85.65	-10.17%	108,936
Oct 21, 2025	102.20	103.93	93.25	95.35	95.35	-8.41%	53,757
Oct 20, 2025	102.30	106.55	95.05	104.10	104.10	12.24%	118,090
Oct 17, 2025	101.05	102.63	89.60	92.75	92.75	-10.60%	133,806
Oct 16, 2025	133.05	150.00	102.50	103.75	103.75	-17.92%	254,199
Oct 15, 2025	132.20	156.25	122.06	126.40	126.40	1.00%	240,561