Arctic Stream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	20.90	20.90	20.90	20.90	20.90	-	95
Jun 8, 2026	21.10	21.10	20.90	20.90	20.90	-0.95%	131
Jun 5, 2026	21.20	21.20	21.10	21.10	21.10	0.96%	47
Jun 4, 2026	21.20	21.30	20.90	20.90	20.90	-0.48%	595
Jun 3, 2026	20.90	21.00	20.90	21.00	21.00	3.45%	250
Jun 2, 2026	21.00	21.00	20.30	20.30	20.30	-3.79%	147
May 29, 2026	20.90	21.10	20.90	21.10	21.10	2.43%	55
May 27, 2026	20.90	20.90	20.90	20.90	20.60	-0.95%	45
May 26, 2026	21.00	21.10	21.00	21.10	20.80	-1.40%	595
May 25, 2026	20.60	21.50	20.60	21.40	21.09	3.88%	1,232
May 22, 2026	20.70	21.00	20.60	20.60	20.30	-1.44%	1,161
May 21, 2026	20.60	20.90	20.50	20.90	20.60	1.95%	2,505
May 19, 2026	20.50	20.50	20.00	20.50	20.21	2.50%	4
May 18, 2026	20.60	20.60	20.00	20.00	19.71	-	22
May 15, 2026	20.00	20.00	20.00	20.00	19.71	-	228
May 14, 2026	20.00	20.00	20.00	20.00	19.71	-0.50%	82
May 13, 2026	20.60	20.60	20.10	20.10	19.81	-2.90%	311
May 12, 2026	20.80	20.80	20.20	20.70	20.40	-0.48%	1,082
May 11, 2026	20.80	20.80	20.20	20.80	20.50	-	781
May 8, 2026	20.50	20.80	20.50	20.80	20.50	-	176
May 7, 2026	20.20	20.80	20.20	20.80	20.50	2.97%	270
May 6, 2026	19.85	20.20	19.25	20.20	19.91	2.54%	198
May 5, 2026	18.60	19.70	18.60	19.70	19.42	-1.99%	762
May 4, 2026	19.75	20.40	18.00	20.10	19.81	-1.95%	2,206
Apr 30, 2026	20.00	20.50	20.00	20.50	20.21	2.50%	209
Apr 29, 2026	19.70	20.00	19.70	20.00	19.71	-	602
Apr 28, 2026	19.30	20.80	19.30	20.00	19.71	0.50%	385
Apr 27, 2026	19.90	19.90	19.90	19.90	19.61	-0.50%	73
Apr 24, 2026	19.90	20.00	19.25	20.00	19.71	-	707
Apr 23, 2026	20.00	20.00	19.00	20.00	19.71	-	2,311
Apr 22, 2026	20.00	20.00	20.00	20.00	19.71	-0.50%	494
Apr 21, 2026	20.10	20.10	19.90	20.10	19.81	-	495
Apr 20, 2026	19.90	20.10	19.90	20.10	19.81	-0.50%	52
Apr 17, 2026	20.50	20.70	20.00	20.20	19.91	-0.98%	477
Apr 16, 2026	20.40	20.40	20.40	20.40	20.11	-	15
Apr 15, 2026	20.20	20.40	19.80	20.40	20.11	0.99%	2,214
Apr 14, 2026	20.00	20.20	20.00	20.20	19.91	1.00%	488
Apr 9, 2026	20.10	20.10	19.95	20.00	19.71	-	638
Apr 8, 2026	20.00	20.00	19.90	20.00	19.71	-	160
Apr 7, 2026	19.80	20.00	19.80	20.00	19.71	-0.99%	343
Apr 6, 2026	19.65	20.20	19.65	20.20	19.91	-	1,220
Apr 3, 2026	20.20	20.20	20.20	20.20	19.91	1.00%	1
Apr 2, 2026	19.65	20.00	19.65	20.00	19.71	1.01%	1,663
Apr 1, 2026	19.90	19.90	19.65	19.80	19.52	-0.50%	89
Mar 31, 2026	19.90	19.90	19.90	19.90	19.61	-0.50%	2
Mar 30, 2026	19.70	20.00	19.65	20.00	19.71	-2.44%	1,340
Mar 27, 2026	20.50	20.50	19.60	20.50	20.21	-1.91%	304
Mar 26, 2026	20.60	21.00	20.50	20.90	20.60	-0.48%	510
Mar 25, 2026	20.50	21.00	20.40	21.00	20.70	1.94%	1,386
Mar 23, 2026	20.00	20.60	19.20	20.60	20.30	-	130