Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	1.70	1.79	1.70	1.73	1.73	1.76%	4,015
Nov 10, 2026	1.75	1.76	1.70	1.70	1.70	-2.86%	5,951
Nov 9, 2026	1.79	1.83	1.75	1.75	1.75	-1.96%	3,617
Nov 6, 2026	1.81	1.84	1.79	1.79	1.79	-1.38%	1,820
Nov 5, 2026	1.72	1.89	1.70	1.81	1.81	5.54%	9,776
Nov 4, 2026	1.64	1.72	1.63	1.72	1.72	5.21%	8,493
Nov 3, 2026	1.65	1.66	1.63	1.63	1.63	-0.91%	7,364
Nov 2, 2026	1.66	1.67	1.63	1.65	1.65	-0.90%	1,108
Oct 30, 2026	1.71	1.71	1.65	1.66	1.66	-2.92%	3,553
Oct 29, 2026	1.68	1.72	1.68	1.71	1.71	1.79%	7,062
Oct 28, 2026	1.73	1.73	1.68	1.68	1.68	-2.61%	3,901
Oct 27, 2026	1.76	1.76	1.59	1.73	1.73	-1.99%	7,225
Oct 26, 2026	1.83	1.83	1.76	1.76	1.76	-3.56%	6,234
Oct 23, 2026	1.82	1.83	1.82	1.83	1.83	0.27%	3,182
Oct 22, 2026	1.85	1.85	1.82	1.82	1.82	-1.62%	1,832
Oct 21, 2026	1.90	1.90	1.83	1.85	1.85	-2.63%	4,969
Oct 20, 2026	1.89	1.90	1.88	1.90	1.90	0.80%	1,241
Oct 19, 2026	1.90	1.91	1.86	1.89	1.89	-0.79%	1,628
Oct 16, 2026	1.90	1.90	1.87	1.90	1.90	0.26%	2,151
Oct 15, 2026	1.92	1.92	1.90	1.90	1.90	-1.04%	824
Oct 14, 2026	1.94	1.94	1.89	1.92	1.92	-1.29%	3,274
Oct 13, 2026	2.00	2.00	1.92	1.94	1.94	-3.00%	4,073
Oct 12, 2026	2.04	2.04	2.00	2.00	2.00	-1.96%	1,296
Oct 9, 2026	2.04	2.04	2.00	2.04	2.04	-	3,401
Oct 8, 2026	2.08	2.09	2.04	2.04	2.04	-1.92%	604
Oct 7, 2026	2.16	2.16	2.08	2.08	2.08	-3.70%	1,025
Oct 6, 2026	2.12	2.20	2.12	2.16	2.16	-1.82%	6,393
Oct 5, 2026	2.04	2.20	2.04	2.20	2.20	10.28%	11,347
Oct 2, 2026	1.88	2.00	1.88	2.00	2.00	6.12%	16,757
Oct 1, 2026	2.00	2.00	1.80	1.88	1.88	-7.84%	23,109
Sep 30, 2026	2.07	2.07	2.02	2.04	2.04	-0.97%	10,894
Sep 29, 2026	2.18	2.18	2.00	2.06	2.06	-5.07%	46,818
Sep 28, 2026	2.40	2.40	2.17	2.17	2.17	-9.58%	33,403
Sep 25, 2026	2.33	2.58	2.33	2.40	2.40	0.42%	18,037
Sep 24, 2026	2.33	2.46	2.30	2.39	2.39	2.58%	6,157
Sep 23, 2026	2.37	2.37	2.32	2.33	2.33	-1.69%	3,767
Sep 22, 2026	2.32	2.41	2.32	2.37	2.37	2.16%	3,449
Sep 21, 2026	2.44	2.45	2.31	2.32	2.32	-4.92%	10,969
Sep 18, 2026	2.49	2.49	2.44	2.44	2.44	-1.61%	1,535
Sep 17, 2026	2.47	2.53	2.47	2.48	2.48	0.40%	5,141
Sep 16, 2026	2.53	2.53	2.47	2.47	2.47	-2.37%	238
Sep 15, 2026	2.45	2.53	2.45	2.53	2.53	3.27%	2,909
Sep 14, 2026	2.31	2.45	2.31	2.45	2.45	1.24%	6,803
Sep 11, 2026	2.40	2.44	2.38	2.42	2.42	0.83%	3,674
Sep 10, 2026	2.46	2.46	2.34	2.40	2.40	-2.44%	6,905
Sep 9, 2026	2.46	2.53	2.44	2.46	2.46	-	1,727
Sep 8, 2026	2.44	2.50	2.35	2.46	2.46	2.07%	6,532
Sep 7, 2026	2.36	2.48	2.36	2.41	2.41	2.12%	2,634
Sep 4, 2026	2.35	2.43	2.19	2.36	2.36	-7.81%	15,390
Sep 3, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	730