Arctic Stream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.40	24.40	24.30	24.40	24.40	-	628
Nov 12, 2026	24.40	24.40	24.40	24.40	24.40	0.41%	904
Nov 11, 2026	24.50	24.50	24.30	24.30	24.30	-0.41%	830
Nov 10, 2026	24.50	24.50	24.30	24.40	24.40	0.83%	1,152
Nov 9, 2026	24.50	24.50	24.10	24.20	24.20	-1.22%	1,404
Nov 6, 2026	24.50	24.60	24.10	24.50	24.50	-0.41%	2,253
Nov 5, 2026	24.60	25.10	24.20	24.60	24.60	0.41%	9,905
Nov 4, 2026	24.00	24.50	24.00	24.50	24.50	2.08%	983
Nov 3, 2026	23.90	24.00	23.40	24.00	24.00	-1.64%	4,638
Nov 2, 2026	23.90	24.40	23.90	24.40	24.40	0.83%	581
Oct 30, 2026	24.10	24.20	23.90	24.20	24.20	0.83%	754
Oct 29, 2026	23.80	24.10	23.80	24.00	24.00	0.84%	651
Oct 28, 2026	23.90	24.00	23.70	23.80	23.80	-	805
Oct 27, 2026	23.90	23.90	23.60	23.80	23.80	-0.42%	559
Oct 26, 2026	24.00	24.00	23.60	23.90	23.90	-1.24%	908
Oct 23, 2026	24.20	24.20	24.20	24.20	24.20	2.54%	15
Oct 22, 2026	24.30	24.30	23.60	23.60	23.60	-	1,147
Oct 21, 2026	24.50	24.60	23.60	23.60	23.60	-3.28%	2,194
Oct 20, 2026	24.20	24.80	24.20	24.40	24.40	-1.61%	599
Oct 19, 2026	24.60	24.80	24.00	24.80	24.80	0.40%	289
Oct 16, 2026	24.60	24.70	24.60	24.70	24.70	2.92%	101
Oct 15, 2026	24.80	24.80	24.00	24.00	24.00	-3.23%	162
Oct 14, 2026	23.90	24.80	23.90	24.80	24.80	-0.40%	6
Oct 13, 2026	24.90	24.90	24.90	24.90	24.90	0.40%	1
Oct 12, 2026	24.60	24.90	24.50	24.80	24.80	0.40%	1,454
Oct 9, 2026	23.90	24.80	23.90	24.70	24.70	3.78%	3,166
Oct 8, 2026	23.60	23.80	23.60	23.80	23.80	1.28%	472
Oct 7, 2026	23.50	23.60	23.50	23.50	23.50	-	124
Oct 6, 2026	23.50	23.50	23.10	23.50	23.50	0.43%	503
Oct 5, 2026	22.80	23.40	22.80	23.40	23.40	3.08%	672
Oct 2, 2026	22.30	23.10	22.30	22.70	22.70	-0.87%	2,115
Oct 1, 2026	22.70	22.90	22.70	22.90	22.90	-	218
Sep 30, 2026	23.00	23.00	22.90	22.90	22.90	-0.43%	551
Sep 29, 2026	23.00	23.00	23.00	23.00	23.00	-0.43%	182
Sep 28, 2026	23.00	23.20	22.20	23.10	23.10	-	547
Sep 25, 2026	23.00	23.10	23.00	23.10	23.10	5.48%	132
Sep 24, 2026	22.90	23.50	21.20	21.90	21.90	-4.37%	5,908
Sep 23, 2026	23.90	23.90	22.90	22.90	22.90	-3.38%	2,614
Sep 22, 2026	24.00	24.00	23.70	23.70	23.70	-1.25%	1,421
Sep 18, 2026	24.10	24.20	24.00	24.00	24.00	-	145
Sep 17, 2026	24.10	24.10	23.90	24.00	24.00	1.27%	282
Sep 16, 2026	23.90	24.10	23.70	23.70	23.70	-1.66%	334
Sep 15, 2026	24.00	24.20	23.90	24.10	24.10	-	1,916
Sep 14, 2026	24.10	24.20	24.00	24.10	24.10	-0.41%	532
Sep 11, 2026	24.10	24.20	24.00	24.20	24.20	0.41%	609
Sep 10, 2026	24.10	24.10	24.10	24.10	24.10	-2.03%	129
Sep 9, 2026	24.70	24.70	24.50	24.60	24.60	-	451
Sep 8, 2026	24.00	24.70	24.00	24.60	24.60	0.41%	1,770
Sep 7, 2026	24.10	24.50	24.00	24.50	24.50	1.66%	212
Sep 4, 2026	24.50	24.50	24.10	24.10	24.10	-2.03%	432