Archer Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.34	0.38	0.33	0.38	0.38	18.75%	1,178,617
May 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	90,011
May 25, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	319,538
May 22, 2026	0.33	0.33	0.31	0.31	0.31	-	147,512
May 21, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	212,318
May 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	110,517
May 19, 2026	0.33	0.33	0.30	0.31	0.31	0.81%	198,370
May 18, 2026	0.33	0.34	0.30	0.31	0.31	-3.91%	349,154
May 15, 2026	0.33	0.35	0.32	0.32	0.32	-	448,552
May 14, 2026	0.33	0.33	0.31	0.32	0.32	-0.78%	35,678
May 13, 2026	0.33	0.33	0.31	0.32	0.32	-0.77%	293,680
May 12, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	940,759
May 11, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	410,133
May 8, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	143,888
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	197,245
May 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	121,553
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-	180,934
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-	162,526
May 1, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	131,014
Apr 30, 2026	0.30	0.30	0.28	0.30	0.30	3.51%	129,269
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	1.79%	155,879
Apr 28, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	323,931
Apr 27, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	79,253
Apr 24, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	232,719
Apr 23, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	130,845
Apr 22, 2026	0.30	0.32	0.30	0.32	0.32	-	94,442
Apr 21, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	355,715
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	-7.58%	477,255
Apr 17, 2026	0.33	0.34	0.33	0.33	0.33	-	101,655
Apr 16, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	84,227
Apr 15, 2026	0.33	0.33	0.31	0.32	0.32	3.23%	124,743
Apr 14, 2026	0.32	0.33	0.31	0.31	0.31	-	309,662
Apr 13, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	43,931
Apr 10, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	87,491
Apr 9, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	176,571
Apr 8, 2026	0.34	0.35	0.31	0.32	0.32	3.23%	235,559
Apr 7, 2026	0.29	0.31	0.28	0.31	0.31	6.90%	451,175
Apr 2, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	167,849
Apr 1, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	461,849
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	170,465
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	118,551
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