Archer Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	37,275
Feb 9, 2026	0.36	0.37	0.35	0.35	0.35	1.45%	355,220
Feb 6, 2026	0.38	0.38	0.34	0.35	0.35	-5.48%	383,054
Feb 5, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	186,554
Feb 4, 2026	0.38	0.38	0.36	0.37	0.37	-	220,567
Feb 3, 2026	0.38	0.39	0.37	0.37	0.37	-	147,263
Feb 2, 2026	0.39	0.40	0.37	0.37	0.37	-3.90%	320,335
Jan 30, 2026	0.40	0.42	0.39	0.39	0.39	2.67%	534,618
Jan 29, 2026	0.40	0.41	0.37	0.38	0.38	-3.85%	390,265
Jan 28, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	301,203
Jan 27, 2026	0.41	0.43	0.41	0.41	0.41	-	150,229
Jan 23, 2026	0.42	0.43	0.41	0.41	0.41	-	209,168
Jan 22, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	167,978
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	244,532
Jan 20, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	204,724
Jan 19, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	188,080
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	40,795
Jan 15, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	126,946
Jan 14, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	127,692
Jan 13, 2026	0.45	0.45	0.40	0.43	0.43	-5.56%	467,199
Jan 12, 2026	0.44	0.45	0.42	0.45	0.45	3.45%	388,810
Jan 9, 2026	0.47	0.48	0.41	0.44	0.44	-2.25%	837,650
Jan 8, 2026	0.42	0.49	0.42	0.45	0.45	9.88%	1,458,781
Jan 7, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	263,846
Jan 6, 2026	0.41	0.44	0.39	0.39	0.39	-2.50%	665,703
Jan 5, 2026	0.36	0.40	0.35	0.40	0.40	14.29%	663,409
Jan 2, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	198,850
Dec 31, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	135,511
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	80,217
Dec 29, 2025	0.34	0.35	0.34	0.34	0.34	-	69,863
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-	131,409
Dec 23, 2025	0.37	0.37	0.34	0.34	0.34	-9.33%	734,294
Dec 22, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	144,141
Dec 19, 2025	0.36	0.36	0.35	0.36	0.36	-	77,314
Dec 18, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	101,759
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-	190,400
Dec 16, 2025	0.36	0.37	0.36	0.36	0.36	-	26,947
Dec 15, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	167,786
Dec 12, 2025	0.38	0.39	0.37	0.37	0.37	-2.67%	249,869
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	2.74%	165,276
Dec 10, 2025	0.37	0.38	0.37	0.37	0.37	-	96,133
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	50,474
Dec 8, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	146,079
Dec 5, 2025	0.39	0.39	0.37	0.39	0.39	2.67%	207,805
Dec 4, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	214,438
Dec 3, 2025	0.37	0.40	0.37	0.39	0.39	6.94%	243,501
Dec 2, 2025	0.37	0.39	0.36	0.36	0.36	-	82,723
Dec 1, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	293,861
Nov 28, 2025	0.37	0.39	0.36	0.38	0.38	8.57%	194,578
Nov 27, 2025	0.37	0.38	0.35	0.35	0.35	-5.41%	216,105