Arctic Stream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.20	21.20	21.00	21.20	21.20	0.95%	757
Jul 21, 2026	21.00	21.00	21.00	21.00	21.00	-	62
Jul 20, 2026	21.00	21.10	21.00	21.00	21.00	-0.94%	458
Jul 17, 2026	20.80	21.20	20.80	21.20	21.20	-	511
Jul 16, 2026	20.80	21.20	20.70	21.20	21.20	3.41%	698
Jul 15, 2026	20.60	21.00	20.50	20.50	20.50	-0.49%	82
Jul 14, 2026	20.60	21.00	20.60	20.60	20.60	-1.90%	725
Jul 13, 2026	20.60	21.00	20.60	21.00	21.00	-	330
Jul 10, 2026	20.60	21.00	20.60	21.00	21.00	1.94%	1,180
Jul 9, 2026	20.60	20.60	20.60	20.60	20.60	-0.48%	13
Jul 8, 2026	20.60	20.70	20.60	20.70	20.70	1.47%	2,563
Jul 7, 2026	20.40	20.40	20.40	20.40	20.40	-0.49%	310
Jul 6, 2026	20.50	20.50	20.50	20.50	20.50	-	521
Jul 3, 2026	20.70	20.70	20.50	20.50	20.50	-0.49%	71
Jul 2, 2026	20.70	20.70	20.60	20.60	20.60	-0.48%	219
Jul 1, 2026	20.70	20.70	20.70	20.70	20.70	-	10
Jun 30, 2026	20.50	20.70	20.30	20.70	20.70	0.49%	243
Jun 29, 2026	20.30	20.60	20.30	20.60	20.60	1.48%	361
Jun 26, 2026	20.60	20.60	20.30	20.30	20.30	-	49
Jun 25, 2026	20.60	20.60	20.30	20.30	20.30	-0.98%	1,099
Jun 24, 2026	20.60	20.60	20.40	20.50	20.50	0.49%	573
Jun 23, 2026	20.30	20.50	20.30	20.40	20.40	0.49%	220
Jun 22, 2026	20.60	20.60	20.30	20.30	20.30	-2.40%	109
Jun 19, 2026	20.50	20.80	20.50	20.80	20.80	1.96%	41
Jun 18, 2026	20.30	20.90	20.30	20.40	20.40	0.49%	141
Jun 17, 2026	20.20	20.30	20.20	20.30	20.30	0.50%	634
Jun 16, 2026	20.30	20.30	20.20	20.20	20.20	-0.49%	1,005
Jun 15, 2026	20.50	20.50	20.30	20.30	20.30	-0.98%	265
Jun 12, 2026	20.40	20.50	20.40	20.50	20.50	0.99%	25
Jun 11, 2026	20.50	20.50	20.30	20.30	20.30	-0.98%	124
Jun 10, 2026	20.60	20.60	20.50	20.50	20.50	-1.91%	295
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%	303
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