Arcee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.10	19.10	18.72	18.72	18.72	-1.99%	724
Mar 25, 2026	19.11	19.11	19.10	19.10	19.10	1.92%	12,292
Mar 24, 2026	18.02	18.74	18.02	18.74	18.74	1.96%	16,813
Mar 23, 2026	18.80	18.80	18.38	18.38	18.38	-0.38%	6,434
Mar 20, 2026	18.72	18.72	18.45	18.45	18.45	0.49%	30,539
Mar 19, 2026	18.36	18.36	18.36	18.36	18.36	2.00%	67
Mar 18, 2026	18.00	18.00	18.00	18.00	18.00	1.98%	10,253
Mar 17, 2026	17.31	17.65	17.31	17.65	17.65	1.96%	1,093
Mar 16, 2026	17.31	17.31	17.31	17.31	17.31	-1.98%	13,178
Mar 13, 2026	17.66	17.66	17.65	17.66	17.66	1.96%	4,794
Mar 12, 2026	17.32	17.32	17.32	17.32	17.32	1.94%	401
Mar 11, 2026	16.99	16.99	16.99	16.99	16.99	1.98%	232
Mar 10, 2026	16.66	16.66	16.50	16.66	16.66	1.96%	3,066
Mar 9, 2026	16.34	16.34	16.34	16.34	16.34	2.00%	1,102
Mar 6, 2026	16.02	16.02	16.02	16.02	16.02	1.97%	2,737
Mar 5, 2026	15.71	15.71	15.71	15.71	15.71	1.95%	3,686
Mar 4, 2026	15.41	15.41	15.41	15.41	15.41	1.99%	1,017
Mar 2, 2026	15.11	15.11	15.11	15.11	15.11	1.96%	4,011
Feb 27, 2026	14.82	14.82	14.82	14.82	14.82	2.00%	18,104
Feb 26, 2026	14.82	14.82	14.53	14.53	14.53	-	13,396
Feb 25, 2026	14.53	14.53	14.53	14.53	14.53	1.96%	3,067
Feb 24, 2026	14.25	14.25	14.25	14.25	14.25	1.93%	3,141
Feb 23, 2026	14.02	14.02	13.98	13.98	13.98	1.67%	3,266
Feb 20, 2026	13.75	13.75	13.75	13.75	13.75	1.93%	1,666
Feb 19, 2026	13.49	13.49	13.49	13.49	13.49	1.97%	343
Feb 18, 2026	13.23	13.23	13.23	13.23	13.23	1.93%	828
Feb 17, 2026	12.98	12.98	12.98	12.98	12.98	1.96%	8,662
Feb 16, 2026	12.73	12.73	12.73	12.73	12.73	1.92%	449
Feb 13, 2026	12.25	12.49	12.25	12.49	12.49	1.96%	1,234
Feb 12, 2026	12.25	12.25	12.25	12.25	12.25	-	7
Feb 11, 2026	12.25	12.25	12.25	12.25	12.25	-1.92%	384
Feb 10, 2026	12.49	12.49	12.49	12.49	12.49	-1.96%	7,942
Feb 9, 2026	12.75	12.75	12.74	12.74	12.74	-1.92%	787
Feb 6, 2026	12.99	12.99	12.99	12.99	12.99	-1.96%	5,451
Feb 5, 2026	13.50	13.52	13.25	13.25	13.25	-2.00%	6,764
Feb 4, 2026	14.06	14.06	13.52	13.52	13.52	-1.96%	104,440
Feb 3, 2026	13.79	13.79	13.79	13.79	13.79	2.00%	89,649
Feb 2, 2026	13.52	13.52	13.52	13.52	13.52	1.96%	431
Feb 1, 2026	13.25	13.26	13.25	13.26	13.26	2.00%	4,721
Jan 30, 2026	13.00	13.00	13.00	13.00	13.00	1.96%	7,439
Jan 29, 2026	12.75	12.75	12.74	12.75	12.75	2.00%	4,655
Jan 28, 2026	12.50	12.50	12.50	12.50	12.50	-	2,316
Jan 27, 2026	12.50	12.50	12.50	12.50	12.50	-1.96%	19,658
Jan 23, 2026	12.75	12.75	12.75	12.75	12.75	4.94%	23,543
Jan 22, 2026	12.15	12.15	12.00	12.15	12.15	4.92%	31,810
Jan 21, 2026	11.58	11.58	11.03	11.58	11.58	4.99%	12,186
Jan 20, 2026	11.03	11.03	10.81	11.03	11.03	4.95%	15,016
Jan 19, 2026	10.51	10.51	10.21	10.51	10.51	5.00%	10,308
Jan 16, 2026	10.93	10.93	10.01	10.01	10.01	-4.94%	7,558
Jan 14, 2026	10.83	10.83	9.81	10.53	10.53	2.03%	20,102