Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	2.59	2.60	2.56	2.60	2.60	-	114
Sep 1, 2026	2.66	2.66	2.51	2.60	2.60	2.36%	7,465
Aug 31, 2026	2.46	2.54	2.35	2.54	2.54	3.25%	13,134
Aug 28, 2026	2.45	2.47	2.44	2.46	2.46	0.41%	1,863
Aug 27, 2026	2.45	2.45	2.44	2.45	2.45	-	888
Aug 26, 2026	2.55	2.55	2.45	2.45	2.45	-3.92%	1,460
Aug 25, 2026	2.51	2.55	2.47	2.55	2.55	1.59%	3,613
Aug 24, 2026	2.63	2.63	2.47	2.51	2.51	-4.56%	3,449
Aug 21, 2026	2.63	2.63	2.53	2.63	2.63	-	1,202
Aug 20, 2026	2.58	2.64	2.53	2.63	2.63	1.94%	2,004
Aug 19, 2026	2.57	2.60	2.57	2.58	2.58	0.39%	378
Aug 18, 2026	2.70	2.70	2.57	2.57	2.57	-4.81%	3,211
Aug 17, 2026	2.51	2.70	2.50	2.70	2.70	7.57%	3,126
Aug 14, 2026	2.60	2.60	2.45	2.51	2.51	-3.46%	6,829
Aug 13, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	1,214
Aug 12, 2026	2.62	2.62	2.52	2.56	2.56	-2.29%	2,005
Aug 11, 2026	2.63	2.63	2.62	2.62	2.62	-0.38%	1,813
Aug 10, 2026	2.71	2.71	2.59	2.63	2.63	-2.23%	2,547
Aug 7, 2026	2.62	2.69	2.55	2.69	2.69	2.28%	8,194
Aug 6, 2026	2.51	2.68	2.47	2.63	2.63	4.78%	15,100
Aug 5, 2026	2.54	2.54	2.50	2.51	2.51	-1.18%	4,330
Aug 4, 2026	2.39	2.54	2.35	2.54	2.54	6.28%	7,511
Aug 3, 2026	2.40	2.42	2.39	2.39	2.39	-0.83%	1,899
Jul 31, 2026	2.40	2.41	2.36	2.41	2.41	0.42%	2,975
Jul 30, 2026	2.40	2.41	2.40	2.40	2.40	-	968
Jul 29, 2026	2.41	2.42	2.40	2.40	2.40	-0.83%	1,314
Jul 28, 2026	2.38	2.42	2.37	2.42	2.42	2.11%	4,653
Jul 27, 2026	2.44	2.44	2.20	2.37	2.37	-2.87%	45,048