Archer Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-	69,997
Mar 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	108,248
Mar 25, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	137,442
Mar 24, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	83,273
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	180,992
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-	25,112
Mar 19, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	147,297
Mar 18, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	155,420
Mar 17, 2026	0.34	0.36	0.34	0.34	0.34	1.52%	121,667
Mar 16, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	183,084
Mar 13, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	46,468
Mar 12, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	176,407
Mar 11, 2026	0.35	0.35	0.34	0.34	0.34	-	60,477
Mar 10, 2026	0.34	0.36	0.34	0.34	0.34	-	248,314
Mar 9, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	285,262
Mar 6, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	125,002
Mar 5, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	261,252
Mar 4, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	98,573
Mar 3, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	170,362
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	271,508
Feb 27, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	45,359
Feb 26, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	64,066
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	-	48,831
Feb 24, 2026	0.38	0.38	0.35	0.36	0.36	1.43%	167,641
Feb 23, 2026	0.37	0.38	0.35	0.35	0.35	-4.11%	155,849
Feb 20, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	41,555
Feb 19, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	129,404
Feb 18, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	55,746
Feb 17, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	80,811
Feb 16, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	58,884
Feb 13, 2026	0.38	0.38	0.36	0.38	0.38	-	87,849
Feb 12, 2026	0.39	0.39	0.36	0.38	0.38	1.35%	219,113
Feb 11, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	80,174
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