Arcee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.43	15.43	15.43	15.43	15.43	4.97%	50,920
Jun 17, 2026	14.70	14.70	14.70	14.70	14.70	5.00%	2,519
Jun 16, 2026	14.00	14.20	14.00	14.00	14.00	3.02%	140,344
Jun 15, 2026	14.28	14.99	13.57	13.59	13.59	-4.83%	1,390
Jun 12, 2026	14.28	14.28	13.60	14.28	14.28	5.00%	550
Jun 10, 2026	13.60	15.00	13.60	13.60	13.60	-4.83%	9,593
Jun 9, 2026	14.00	14.38	14.00	14.29	14.29	4.23%	278
Jun 8, 2026	13.32	13.71	12.41	13.71	13.71	4.98%	1,016
Jun 5, 2026	12.87	13.06	12.87	13.06	13.06	1.48%	2,672
Jun 4, 2026	13.13	13.13	12.87	12.87	12.87	-	8
Jun 3, 2026	12.87	12.87	12.10	12.87	12.87	4.98%	3,673
Jun 2, 2026	12.24	12.26	12.00	12.26	12.26	4.97%	2,437
Jun 1, 2026	12.88	12.88	11.68	11.68	11.68	-4.96%	1,003
May 29, 2026	12.32	12.32	11.95	12.29	12.29	-2.23%	4,133
May 27, 2026	13.06	13.06	12.54	12.57	12.57	-4.70%	1,625
May 26, 2026	14.51	14.57	13.19	13.19	13.19	-4.97%	779
May 25, 2026	14.55	14.55	13.88	13.88	13.88	-5.00%	131
May 21, 2026	13.65	14.62	13.65	14.61	14.61	4.88%	5,259
May 20, 2026	13.93	13.93	13.92	13.93	13.93	4.97%	2,181
May 19, 2026	12.01	13.27	12.01	13.27	13.27	4.98%	1,524
May 18, 2026	13.03	13.03	12.64	12.64	12.64	-4.96%	15,553
May 15, 2026	13.99	13.99	13.30	13.30	13.30	-4.93%	674
May 14, 2026	14.00	14.00	13.99	13.99	13.99	-4.96%	1,227
May 13, 2026	15.49	15.49	14.72	14.72	14.72	-4.97%	2,061
May 12, 2026	15.50	15.50	15.49	15.49	15.49	-0.06%	33
May 11, 2026	15.50	15.50	15.50	15.50	15.50	-	33
May 8, 2026	14.90	15.50	14.16	15.50	15.50	4.03%	4,636
May 7, 2026	15.68	16.40	14.90	14.90	14.90	-4.97%	2,116
May 6, 2026	14.82	15.68	14.20	15.68	15.68	4.95%	5,543
May 5, 2026	14.23	14.97	14.23	14.94	14.94	-0.20%	1,976
May 4, 2026	14.82	14.97	14.82	14.97	14.97	-	1,018
Apr 30, 2026	15.44	15.44	14.97	14.97	14.97	-4.95%	2,257
Apr 28, 2026	15.85	16.00	15.02	15.75	15.75	-0.32%	450
Apr 27, 2026	15.10	15.85	14.51	15.80	15.80	4.64%	1,627
Apr 24, 2026	15.77	16.59	15.10	15.10	15.10	-4.97%	3,507
Apr 23, 2026	16.49	16.49	15.01	15.89	15.89	1.08%	2,056
Apr 22, 2026	14.98	15.72	14.98	15.72	15.72	4.94%	1,253
Apr 21, 2026	16.54	16.54	14.98	14.98	14.98	-4.95%	20,023
Apr 20, 2026	15.76	15.76	15.76	15.76	15.76	5.00%	1,162
Apr 17, 2026	14.42	15.08	13.66	15.01	15.01	4.45%	4,441
Apr 16, 2026	14.42	14.42	13.98	14.37	14.37	-2.31%	5,188
Apr 15, 2026	14.71	14.92	14.71	14.71	14.71	-4.97%	2,701
Apr 13, 2026	16.29	16.29	15.48	15.48	15.48	-4.97%	524
Apr 10, 2026	16.29	16.29	16.29	16.29	16.29	-1.99%	2,743
Apr 8, 2026	16.62	16.62	16.62	16.62	16.62	-1.95%	3,053
Apr 7, 2026	16.95	16.95	16.95	16.95	16.95	-1.97%	39
Apr 6, 2026	17.29	17.29	17.29	17.29	17.29	-1.98%	3,521
Apr 2, 2026	17.64	17.64	17.64	17.64	17.64	-1.95%	2,156
Apr 1, 2026	17.99	17.99	17.99	17.99	17.99	-1.96%	12,065
Mar 30, 2026	18.35	18.35	18.35	18.35	18.35	-1.98%	904