Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.84	2.94	2.74	2.87	2.87	1.06%	43,227
Jan 29, 2026	2.85	2.88	2.84	2.84	2.84	-0.35%	2,460
Jan 28, 2026	2.87	2.90	2.84	2.85	2.85	-0.70%	5,338
Jan 27, 2026	2.90	2.90	2.84	2.87	2.87	1.06%	1,797
Jan 26, 2026	2.99	3.00	2.84	2.84	2.84	-5.49%	11,194
Jan 23, 2026	2.99	3.05	2.90	3.01	3.01	1.52%	27,701
Jan 22, 2026	2.96	3.00	2.89	2.96	2.96	2.07%	30,716
Jan 21, 2026	2.86	2.92	2.84	2.90	2.90	1.40%	8,291
Jan 20, 2026	2.84	2.90	2.84	2.86	2.86	-	8,664
Jan 19, 2026	2.86	2.92	2.79	2.86	2.86	3.25%	24,572
Jan 16, 2026	2.92	2.92	2.77	2.77	2.77	-2.12%	21,092
Jan 15, 2026	2.97	2.97	2.73	2.83	2.83	-8.12%	38,573
Jan 14, 2026	3.04	3.08	3.00	3.08	3.08	1.32%	4,211
Jan 13, 2026	3.00	3.09	2.92	3.04	3.04	3.40%	20,307
Jan 12, 2026	3.10	3.10	2.80	2.94	2.94	-5.16%	30,406
Jan 9, 2026	2.95	3.15	2.95	3.10	3.10	5.44%	58,979
Jan 8, 2026	2.85	3.04	2.80	2.94	2.94	3.34%	47,033
Jan 7, 2026	2.52	2.98	2.50	2.85	2.85	13.35%	53,566
Jan 6, 2026	2.48	2.51	2.34	2.51	2.51	1.21%	46,326
Jan 5, 2026	2.54	2.57	2.43	2.48	2.48	-2.36%	10,369
Jan 2, 2026	2.46	2.65	2.45	2.54	2.54	3.46%	15,170
Dec 31, 2025	2.42	2.50	2.41	2.46	2.46	1.87%	9,057
Dec 30, 2025	2.36	2.48	2.36	2.41	2.41	0.42%	10,578
Dec 29, 2025	2.47	2.51	2.38	2.40	2.40	-4.00%	7,610
Dec 24, 2025	2.51	2.51	2.46	2.50	2.50	-	6,031
Dec 23, 2025	2.51	2.51	2.43	2.50	2.50	-0.40%	12,293
Dec 22, 2025	2.45	2.51	2.45	2.51	2.51	1.62%	8,209
Dec 19, 2025	2.45	2.54	2.45	2.47	2.47	0.82%	9,494
Dec 18, 2025	2.68	2.68	2.42	2.45	2.45	-7.55%	39,038
Dec 17, 2025	2.82	2.82	2.60	2.65	2.65	-6.36%	38,231
Dec 16, 2025	2.93	2.95	2.82	2.83	2.83	-3.08%	8,691
Dec 15, 2025	3.08	3.09	2.80	2.92	2.92	-5.04%	21,277
Dec 12, 2025	2.80	3.12	2.80	3.08	3.08	10.61%	52,099
Dec 11, 2025	2.80	2.80	2.72	2.78	2.78	0.72%	4,475
Dec 10, 2025	2.85	2.85	2.76	2.76	2.76	-2.99%	4,258
Dec 9, 2025	2.85	2.85	2.80	2.85	2.85	-	2,823
Dec 8, 2025	2.90	2.90	2.75	2.85	2.85	-2.07%	14,412
Dec 5, 2025	2.89	2.91	2.80	2.91	2.91	0.52%	13,042
Dec 4, 2025	2.70	2.95	2.70	2.89	2.89	7.04%	27,229
Dec 3, 2025	2.65	2.70	2.65	2.70	2.70	0.19%	4,808
Dec 2, 2025	2.65	2.70	2.65	2.70	2.70	0.19%	2,715
Dec 1, 2025	2.70	2.74	2.60	2.69	2.69	-0.37%	9,720
Nov 28, 2025	2.76	2.78	2.70	2.70	2.70	-2.88%	6,572
Nov 27, 2025	2.77	2.84	2.75	2.78	2.78	1.09%	6,643
Nov 26, 2025	2.83	2.89	2.72	2.75	2.75	-5.34%	8,986
Nov 25, 2025	2.95	2.95	2.88	2.91	2.91	-1.53%	6,060
Nov 24, 2025	2.90	2.96	2.86	2.95	2.95	-1.67%	21,110
Nov 21, 2025	3.06	3.06	2.93	3.00	3.00	-3.07%	3,529
Nov 20, 2025	3.10	3.11	3.06	3.10	3.10	-0.96%	5,175
Nov 19, 2025	3.13	3.14	3.12	3.13	3.13	0.16%	737