Arcee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	2,110
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
Jun 29, 2026	17.00	17.60	15.94	15.94	15.94	-4.95%	170,486
Jun 23, 2026	16.58	17.80	16.16	16.77	16.77	-1.41%	5,504
Jun 22, 2026	16.96	17.01	16.20	17.01	17.01	5.00%	7,453
Jun 19, 2026	16.20	16.20	16.20	16.20	16.20	4.99%	24,312
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