Arcee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.70	14.70	13.31	13.31	13.31	-4.93%	2,275
Nov 9, 2026	14.59	14.59	13.59	14.00	14.00	-2.10%	755
Nov 8, 2026	15.30	15.30	14.30	14.30	14.30	-4.67%	950
Nov 6, 2026	15.00	15.00	15.00	15.00	15.00	4.24%	1,352
Nov 4, 2026	14.39	14.39	14.39	14.39	14.39	-	100
Nov 3, 2026	13.64	14.39	13.64	14.39	14.39	4.50%	801
Nov 2, 2026	13.64	13.77	13.63	13.77	13.77	2.99%	181
Oct 30, 2026	13.00	13.37	12.68	13.37	13.37	4.95%	177
Oct 29, 2026	13.00	13.00	12.74	12.74	12.74	-3.48%	310
Oct 28, 2026	13.20	13.20	13.20	13.20	13.20	-	974
Oct 27, 2026	12.01	13.20	11.98	13.20	13.20	4.85%	201
Oct 26, 2026	12.59	12.59	12.59	12.59	12.59	4.92%	100
Oct 23, 2026	12.00	12.00	12.00	12.00	12.00	-4.08%	100
Oct 22, 2026	12.50	12.51	12.50	12.51	12.51	-	2,120
Oct 19, 2026	12.51	12.63	12.51	12.51	12.51	-4.14%	64
Oct 16, 2026	12.50	13.10	12.50	13.05	13.05	4.40%	3,064
Oct 15, 2026	12.41	12.53	12.41	12.50	12.50	-3.85%	164
Oct 14, 2026	13.00	13.00	12.40	13.00	13.00	-0.08%	152
Oct 13, 2026	13.01	13.05	13.01	13.01	13.01	-4.55%	704
Oct 12, 2026	13.63	13.63	13.63	13.63	13.63	0.96%	83
Oct 9, 2026	13.50	13.50	13.50	13.50	13.50	-	12
Oct 8, 2026	13.50	13.56	13.50	13.50	13.50	-4.59%	41
Oct 6, 2026	14.55	14.55	14.02	14.15	14.15	2.02%	6,124
Oct 5, 2026	14.00	14.00	13.87	13.87	13.87	3.97%	415
Oct 1, 2026	14.45	14.45	13.11	13.34	13.34	-3.26%	2,202
Sep 30, 2026	13.50	14.15	13.01	13.79	13.79	2.15%	10,711
Sep 29, 2026	13.59	13.59	12.95	13.50	13.50	4.25%	4,688
Sep 28, 2026	13.88	14.10	12.90	12.95	12.95	-4.29%	4,236
Sep 25, 2026	12.71	13.94	12.71	13.53	13.53	1.27%	183
Sep 24, 2026	13.76	13.76	13.20	13.36	13.36	1.91%	237
Sep 23, 2026	14.47	14.47	13.11	13.11	13.11	-4.93%	27,528
Sep 22, 2026	13.91	14.00	13.79	13.79	13.79	-	19
Sep 21, 2026	15.22	15.22	13.78	13.79	13.79	-4.90%	46,437
Sep 18, 2026	14.50	14.50	14.50	14.50	14.50	5.00%	7,070
Sep 17, 2026	13.81	13.81	13.81	13.81	13.81	4.94%	1,267
Sep 16, 2026	13.16	13.16	13.16	13.16	13.16	4.94%	1,048
Sep 15, 2026	12.54	12.54	12.54	12.54	12.54	4.94%	1,440
Sep 11, 2026	11.95	12.13	11.95	11.95	11.95	-0.50%	58
Sep 7, 2026	12.01	12.01	12.01	12.01	12.01	-4.98%	10,374
Sep 4, 2026	12.64	12.64	12.64	12.64	12.64	-4.96%	108,000
Sep 3, 2026	13.30	13.30	13.30	13.30	13.30	-5.00%	100
Sep 2, 2026	14.00	14.00	14.00	14.00	14.00	-1.75%	73,902
Aug 31, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	186,003
Aug 25, 2026	15.00	15.00	15.00	15.00	15.00	-	100
Aug 11, 2026	15.00	15.00	15.00	15.00	15.00	-0.46%	1,102
Aug 10, 2026	15.79	16.01	15.07	15.07	15.07	-4.98%	4,773
Aug 3, 2026	16.00	16.00	15.86	15.86	15.86	-4.97%	60,000
Jul 20, 2026	16.69	16.69	16.69	16.69	16.69	4.97%	18,085
Jul 13, 2026	15.12	15.90	15.12	15.90	15.90	4.26%	26,007
Jul 6, 2026	15.25	15.25	15.15	15.25	15.25	-4.33%	133,993