ARC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	1,379,950
May 27, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	2,639,775
May 26, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	2,216,465
May 25, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	1,688,544
May 22, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	2,033,587
May 21, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	1,095,385
May 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	1,317,387
May 19, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	2,302,513
May 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,169,996
May 15, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	1,196,067
May 14, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	1,074,515
May 13, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	870,436
May 12, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	1,302,321
May 11, 2026	0.59	0.59	0.57	0.59	0.59	-	1,099,712
May 8, 2026	0.60	0.60	0.58	0.59	0.59	-	1,270,821
May 7, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	1,401,250
May 6, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	1,497,732
May 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	823,642
May 4, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	1,051,598
Apr 30, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	1,029,383
Apr 29, 2026	0.61	0.61	0.58	0.60	0.60	-	834,499
Apr 28, 2026	0.61	0.61	0.59	0.60	0.60	-	993,992
Apr 27, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,028,779
Apr 24, 2026	0.60	0.63	0.59	0.61	0.61	-	1,544,653
Apr 23, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	1,300,803
Apr 22, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	1,081,060
Apr 21, 2026	0.63	0.64	0.61	0.63	0.63	-	1,192,892
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	1,061,199
Apr 17, 2026	0.62	0.65	0.62	0.64	0.64	-	1,436,686
Apr 16, 2026	0.66	0.66	0.62	0.64	0.64	-1.54%	2,518,228
Apr 15, 2026	0.61	0.67	0.60	0.65	0.65	6.56%	3,202,695
Apr 13, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	1,718,461
Apr 10, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	2,521,193
Apr 9, 2026	0.69	0.72	0.62	0.63	0.63	-7.35%	5,375,033
Apr 8, 2026	0.60	0.68	0.60	0.68	0.68	17.24%	5,191,069
Apr 7, 2026	0.55	0.60	0.54	0.58	0.58	9.43%	3,463,144
Apr 6, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	2,853,813
Apr 2, 2026	0.50	0.50	0.48	0.50	0.50	-	995,158
Apr 1, 2026	0.48	0.52	0.46	0.50	0.50	11.11%	2,009,711
Mar 30, 2026	0.48	0.49	0.44	0.45	0.45	-6.25%	4,044,875
Mar 27, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	2,197,557
Mar 25, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	1,434,707
Mar 24, 2026	0.48	0.53	0.48	0.49	0.49	2.08%	2,930,906
Mar 23, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	1,999,372
Mar 20, 2026	0.50	0.53	0.49	0.51	0.51	2.00%	2,293,765
Mar 19, 2026	0.52	0.54	0.49	0.50	0.50	-1.96%	2,536,699
Mar 18, 2026	0.49	0.54	0.49	0.51	0.51	4.08%	2,941,996
Mar 17, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	2,725,358
Mar 16, 2026	0.53	0.53	0.48	0.50	0.50	-5.66%	3,481,263
Mar 13, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	2,257,702