ARC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	2,798,420
Sep 29, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	2,512,791
Sep 26, 2025	0.81	0.81	0.79	0.80	0.80	-1.23%	3,184,928
Sep 25, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	3,470,044
Sep 24, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	2,770,585
Sep 23, 2025	0.81	0.82	0.80	0.81	0.81	-	3,696,798
Sep 22, 2025	0.84	0.84	0.81	0.81	0.81	-2.41%	2,632,444
Sep 19, 2025	0.87	0.87	0.82	0.83	0.83	-2.35%	4,855,810
Sep 18, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	10,322,590
Sep 17, 2025	0.81	0.82	0.80	0.81	0.81	-	3,087,921
Sep 16, 2025	0.81	0.82	0.80	0.81	0.81	-	2,976,121
Sep 15, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	2,070,595
Sep 12, 2025	0.82	0.83	0.81	0.82	0.82	-	2,428,419
Sep 11, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	2,151,499
Sep 10, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	2,290,309
Sep 9, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	2,329,082
Sep 8, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	3,190,246
Sep 5, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	2,518,383
Sep 4, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	2,269,577
Sep 3, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	2,016,177
Sep 2, 2025	0.82	0.84	0.82	0.83	0.83	-	2,509,868
Sep 1, 2025	0.85	0.85	0.81	0.83	0.83	-1.19%	3,591,281
Aug 29, 2025	0.84	0.85	0.83	0.84	0.84	-	1,388,236
Aug 28, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	1,948,972
Aug 26, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	1,769,525
Aug 25, 2025	0.85	0.86	0.84	0.85	0.85	-	2,186,749
Aug 22, 2025	0.85	0.86	0.84	0.85	0.85	-	1,474,401
Aug 21, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	2,554,010
Aug 20, 2025	0.88	0.88	0.86	0.87	0.87	-	2,036,478
Aug 19, 2025	0.84	0.87	0.84	0.87	0.87	2.35%	2,672,981
Aug 18, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	1,781,591
Aug 14, 2025	0.85	0.87	0.84	0.86	0.86	1.18%	1,573,118
Aug 13, 2025	0.90	0.90	0.85	0.85	0.85	-4.49%	2,370,510
Aug 12, 2025	0.84	0.89	0.84	0.89	0.89	4.71%	2,249,568
Aug 11, 2025	0.88	0.89	0.84	0.85	0.85	-3.41%	4,015,173
Aug 8, 2025	0.89	0.90	0.87	0.88	0.88	-	1,983,634
Aug 7, 2025	0.89	0.90	0.87	0.88	0.88	-1.12%	2,169,229
Aug 6, 2025	0.90	0.91	0.88	0.89	0.89	-1.11%	1,673,269
Aug 5, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	1,918,040
Aug 4, 2025	0.92	0.92	0.90	0.92	0.92	1.10%	1,790,206
Aug 1, 2025	0.93	0.94	0.91	0.91	0.91	-2.15%	1,787,099
Jul 31, 2025	0.96	1.00	0.92	0.93	0.93	-3.12%	3,937,024
Jul 30, 2025	0.95	0.96	0.94	0.96	0.96	4.35%	2,494,124
Jul 29, 2025	0.92	0.92	0.90	0.92	0.92	4.55%	2,358,635
Jul 28, 2025	0.84	0.88	0.83	0.88	0.88	4.76%	2,258,029
Jul 25, 2025	0.87	0.88	0.84	0.84	0.84	-4.55%	6,628,245
Jul 24, 2025	0.91	0.91	0.87	0.88	0.88	-3.30%	4,584,760
Jul 23, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	4,304,729
Jul 22, 2025	0.94	0.95	0.91	0.92	0.92	-3.16%	4,736,622
Jul 21, 2025	0.95	0.96	0.94	0.95	0.95	-1.04%	3,991,327