Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.88	2.88	2.80	2.82	2.82	-2.26%	6,950
Feb 19, 2026	2.90	2.90	2.80	2.88	2.88	-0.86%	8,546
Feb 18, 2026	2.91	2.92	2.89	2.91	2.91	-	522
Feb 17, 2026	2.93	2.98	2.91	2.91	2.91	-2.35%	3,356
Feb 16, 2026	2.87	2.99	2.86	2.98	2.98	3.30%	11,702
Feb 13, 2026	2.94	3.03	2.88	2.88	2.88	-2.04%	15,684
Feb 12, 2026	2.88	3.00	2.84	2.94	2.94	2.80%	12,456
Feb 11, 2026	2.81	2.93	2.80	2.86	2.86	2.14%	9,848
Feb 10, 2026	2.87	2.87	2.80	2.80	2.80	-2.61%	2,011
Feb 9, 2026	2.78	2.88	2.71	2.88	2.88	1.23%	14,659
Feb 6, 2026	2.81	2.84	2.76	2.84	2.84	1.43%	7,298
Feb 5, 2026	2.72	2.81	2.67	2.80	2.80	2.19%	16,553
Feb 4, 2026	2.78	2.81	2.74	2.74	2.74	-1.97%	8,784
Feb 3, 2026	2.81	2.85	2.74	2.80	2.80	-1.41%	15,285
Feb 2, 2026	2.96	2.96	2.77	2.84	2.84	-1.22%	10,454
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