ARC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.73	0.73	0.68	0.69	0.69	-2.82%	2,030,550
Dec 22, 2025	0.69	0.74	0.69	0.71	0.71	4.41%	3,111,888
Dec 19, 2025	0.63	0.70	0.63	0.68	0.68	7.94%	4,872,818
Dec 18, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	1,818,910
Dec 17, 2025	0.64	0.65	0.63	0.64	0.64	-1.54%	2,007,389
Dec 16, 2025	0.65	0.65	0.64	0.65	0.65	-	1,602,423
Dec 15, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	2,703,348
Dec 12, 2025	0.66	0.67	0.64	0.66	0.66	-1.49%	3,238,480
Dec 11, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	1,475,707
Dec 10, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	1,623,222
Dec 9, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	2,345,215
Dec 8, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	1,429,621
Dec 5, 2025	0.69	0.70	0.67	0.69	0.69	-1.43%	3,126,933
Dec 4, 2025	0.71	0.71	0.69	0.70	0.70	-	1,584,333
Dec 3, 2025	0.70	0.71	0.69	0.70	0.70	-	1,640,539
Dec 2, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	1,686,659
Dec 1, 2025	0.71	0.75	0.70	0.71	0.71	-	2,245,102
Nov 28, 2025	0.71	0.71	0.70	0.71	0.71	-	943,906
Nov 27, 2025	0.72	0.72	0.70	0.71	0.71	-	1,390,864
Nov 26, 2025	0.71	0.72	0.70	0.71	0.71	-	1,437,864
Nov 25, 2025	0.70	0.72	0.68	0.71	0.71	1.43%	1,595,091
Nov 24, 2025	0.72	0.73	0.68	0.70	0.70	-2.78%	3,573,344
Nov 21, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	1,358,394
Nov 20, 2025	0.72	0.74	0.71	0.73	0.73	2.82%	2,292,131
Nov 19, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	1,635,998
Nov 18, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	2,384,133
Nov 17, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	2,534,130
Nov 14, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	1,097,624
Nov 13, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	1,791,563
Nov 12, 2025	0.73	0.76	0.73	0.75	0.75	1.35%	2,209,839