ARC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.56	0.57	0.55	0.56	0.56	-	1,240,426
Mar 5, 2026	0.54	0.59	0.54	0.56	0.56	3.70%	2,587,824
Mar 4, 2026	0.53	0.60	0.52	0.54	0.54	-1.82%	3,526,281
Mar 2, 2026	0.57	0.58	0.54	0.55	0.55	-5.17%	2,915,525
Feb 27, 2026	0.58	0.58	0.57	0.58	0.58	-	1,698,171
Feb 26, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	1,255,850
Feb 25, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	1,140,178
Feb 24, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,404,814
Feb 23, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,007,710
Feb 20, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	1,336,050
Feb 19, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,329,864
Feb 18, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	1,874,710
Feb 17, 2026	0.63	0.66	0.62	0.63	0.63	-	1,520,757
Feb 16, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	2,283,930
Feb 13, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	1,257,135
Feb 12, 2026	0.64	0.67	0.64	0.66	0.66	1.54%	1,825,607
Feb 11, 2026	0.68	0.69	0.63	0.65	0.65	-4.41%	3,283,042
Feb 10, 2026	0.68	0.70	0.68	0.68	0.68	-	2,146,609
Feb 9, 2026	0.66	0.70	0.65	0.68	0.68	3.03%	1,657,745
Feb 6, 2026	0.70	0.70	0.60	0.66	0.66	-4.35%	2,793,720
Feb 5, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	3,206,421
Feb 4, 2026	0.60	0.69	0.59	0.68	0.68	13.33%	5,650,716
Feb 3, 2026	0.56	0.61	0.55	0.60	0.60	7.14%	2,129,545
Feb 2, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	1,418,089
Feb 1, 2026	0.54	0.63	0.54	0.57	0.57	5.56%	2,147,048
Jan 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	1,992,188
Jan 29, 2026	0.55	0.56	0.54	0.55	0.55	-	1,917,871
Jan 28, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	2,085,310
Jan 27, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	1,746,770
Jan 23, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	2,523,453
Jan 22, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	3,228,126
Jan 21, 2026	0.56	0.57	0.53	0.54	0.54	-3.57%	3,500,929
Jan 20, 2026	0.59	0.59	0.55	0.56	0.56	-5.08%	4,383,112
Jan 19, 2026	0.62	0.62	0.56	0.59	0.59	-4.84%	3,284,281
Jan 16, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	3,407,154
Jan 14, 2026	0.63	0.63	0.62	0.63	0.63	-	1,410,889
Jan 13, 2026	0.64	0.64	0.62	0.63	0.63	-	2,338,283
Jan 12, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	1,537,722
Jan 9, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	2,617,542
Jan 8, 2026	0.67	0.67	0.64	0.65	0.65	-1.52%	1,635,663
Jan 7, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	2,886,759
Jan 6, 2026	0.67	0.68	0.66	0.67	0.67	-	1,495,891
Jan 5, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	1,531,561
Jan 2, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	2,364,411
Jan 1, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	1,772,425
Dec 31, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	1,267,504
Dec 30, 2025	0.66	0.68	0.64	0.65	0.65	-1.52%	2,573,574
Dec 29, 2025	0.69	0.69	0.65	0.66	0.66	-4.35%	2,205,676
Dec 26, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	1,710,397
Dec 24, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	1,116,477