Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.82	2.86	2.81	2.85	2.85	0.35%	3,504
Apr 22, 2026	2.86	2.86	2.82	2.84	2.84	-0.35%	1,561
Apr 21, 2026	2.86	2.86	2.73	2.85	2.85	0.35%	21,224
Apr 20, 2026	2.86	2.86	2.66	2.84	2.84	-0.35%	10,799
Apr 17, 2026	2.88	2.88	2.72	2.85	2.85	-1.04%	9,532
Apr 16, 2026	2.92	2.92	2.88	2.88	2.88	-	1,948
Apr 15, 2026	2.82	2.90	2.82	2.88	2.88	-0.69%	4,339
Apr 14, 2026	2.88	2.90	2.83	2.90	2.90	0.69%	3,861
Apr 13, 2026	2.88	2.88	2.83	2.88	2.88	-0.69%	2,408
Apr 10, 2026	2.80	2.91	2.80	2.90	2.90	3.20%	6,938
Apr 9, 2026	2.80	2.81	2.72	2.81	2.81	0.36%	3,541
Apr 8, 2026	2.62	2.88	2.60	2.80	2.80	7.69%	30,331
Apr 7, 2026	2.55	2.71	2.50	2.60	2.60	-2.26%	14,806
Apr 2, 2026	2.56	2.70	2.56	2.66	2.66	0.57%	5,054
Apr 1, 2026	2.62	2.72	2.56	2.65	2.65	0.95%	19,097
Mar 31, 2026	2.64	2.72	2.62	2.62	2.62	-	7,280
Mar 30, 2026	2.66	2.66	2.60	2.62	2.62	-2.06%	3,599
Mar 27, 2026	2.68	2.68	2.59	2.68	2.68	-0.19%	2,371
Mar 26, 2026	2.72	2.72	2.68	2.68	2.68	-0.74%	1,150
Mar 25, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	1,042
Mar 24, 2026	2.72	2.72	2.70	2.72	2.72	-	3,338
Mar 23, 2026	2.64	2.75	2.62	2.72	2.72	1.68%	6,250
Mar 20, 2026	2.58	2.68	2.56	2.68	2.68	3.68%	7,735
Mar 19, 2026	2.70	2.70	2.58	2.58	2.58	-3.73%	1,943
Mar 18, 2026	2.58	2.68	2.54	2.68	2.68	5.51%	13,008
Mar 17, 2026	2.62	2.62	2.54	2.54	2.54	-2.31%	11,369
Mar 16, 2026	2.70	2.75	2.60	2.60	2.60	-3.70%	12,044
Mar 13, 2026	2.70	2.72	2.67	2.70	2.70	0.75%	6,171
Mar 12, 2026	2.66	2.68	2.63	2.68	2.68	0.75%	6,434
Mar 11, 2026	2.59	2.68	2.57	2.66	2.66	3.50%	5,402
Mar 10, 2026	2.56	2.65	2.56	2.57	2.57	0.59%	6,179
Mar 9, 2026	2.77	2.77	2.50	2.56	2.56	-3.95%	6,720
Mar 6, 2026	2.74	2.78	2.66	2.66	2.66	-3.97%	14,820
Mar 5, 2026	2.76	2.78	2.74	2.77	2.77	0.54%	2,151
Mar 4, 2026	2.66	2.78	2.66	2.76	2.76	2.80%	1,909
Mar 3, 2026	2.81	2.82	2.65	2.68	2.68	-4.29%	15,581
Mar 2, 2026	3.02	3.02	2.80	2.80	2.80	-6.51%	15,924
Feb 27, 2026	3.09	3.25	2.99	3.00	3.00	-1.16%	52,273
Feb 26, 2026	2.80	3.03	2.80	3.03	3.03	8.99%	30,018
Feb 25, 2026	2.72	2.79	2.66	2.78	2.78	2.58%	14,561
Feb 24, 2026	2.77	2.77	2.71	2.71	2.71	-4.24%	5,086
Feb 23, 2026	2.78	2.86	2.73	2.83	2.83	0.53%	9,971
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