ARC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,436,955
Nov 12, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,215,363
Nov 11, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	3,924,239
Nov 9, 2026	0.44	0.44	0.43	0.44	0.44	-	611,620
Nov 8, 2026	0.44	0.45	0.43	0.44	0.44	-	535,129
Nov 6, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	1,436,821
Nov 5, 2026	0.42	0.46	0.41	0.43	0.43	4.88%	4,177,228
Nov 4, 2026	0.42	0.43	0.35	0.41	0.41	-2.38%	6,024,860
Nov 3, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	1,723,178
Nov 2, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	980,988
Oct 30, 2026	0.42	0.43	0.41	0.42	0.42	-	1,504,269
Oct 29, 2026	0.42	0.43	0.42	0.42	0.42	-	1,710,152
Oct 28, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	970,773
Oct 27, 2026	0.43	0.45	0.42	0.43	0.43	-	2,195,472
Oct 26, 2026	0.43	0.44	0.43	0.43	0.43	-	838,019
Oct 23, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	1,695,173
Oct 22, 2026	0.45	0.45	0.43	0.44	0.44	-	2,112,182
Oct 21, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,956,278
Oct 19, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,357,206
Oct 16, 2026	0.46	0.46	0.45	0.46	0.46	-	657,262
Oct 15, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,006,284
Oct 14, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	466,233
Oct 13, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	2,565,542
Oct 12, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,796,104
Oct 9, 2026	0.46	0.46	0.44	0.46	0.46	-	2,249,242
Oct 8, 2026	0.46	0.47	0.45	0.46	0.46	-	1,303,164
Oct 7, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,038,474
Oct 6, 2026	0.46	0.49	0.45	0.47	0.47	2.17%	3,651,014
Oct 5, 2026	0.46	0.46	0.44	0.46	0.46	-	2,364,205
Oct 1, 2026	0.47	0.47	0.45	0.46	0.46	-	2,864,880
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,086,500
Sep 29, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	2,417,772
Sep 28, 2026	0.49	0.50	0.48	0.49	0.49	-	1,654,981
Sep 25, 2026	0.48	0.52	0.48	0.49	0.49	2.08%	3,205,242
Sep 24, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	1,684,346
Sep 23, 2026	0.48	0.51	0.47	0.50	0.50	4.17%	2,933,524
Sep 22, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	1,559,459
Sep 21, 2026	0.47	0.48	0.47	0.47	0.47	-	1,003,202
Sep 18, 2026	0.47	0.48	0.45	0.47	0.47	-	3,390,860
Sep 17, 2026	0.47	0.47	0.46	0.47	0.47	-	1,585,716
Sep 16, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	2,220,167
Sep 15, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,546,325
Sep 11, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	1,646,390
Sep 10, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	1,139,064
Sep 9, 2026	0.49	0.49	0.47	0.49	0.49	-	780,387
Sep 8, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	833,733
Sep 7, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	1,945,477
Sep 4, 2026	0.48	0.51	0.48	0.49	0.49	-	1,717,320
Sep 3, 2026	0.49	0.49	0.47	0.49	0.49	-	1,057,567
Sep 2, 2026	0.49	0.49	0.47	0.49	0.49	-	1,958,577