Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.94	3.00	2.91	2.97	2.97	1.71%	5,808
Jun 8, 2026	2.91	2.93	2.91	2.92	2.92	-0.34%	1,675
Jun 5, 2026	2.99	3.00	2.93	2.93	2.93	-2.01%	4,031
Jun 4, 2026	2.97	2.99	2.95	2.99	2.99	0.67%	1,335
Jun 3, 2026	3.10	3.10	2.94	2.97	2.97	-3.88%	9,107
Jun 2, 2026	3.10	3.11	3.04	3.09	3.09	-	12,391
Jun 1, 2026	3.00	3.15	2.94	3.09	3.09	3.00%	19,214
May 29, 2026	3.00	3.00	2.94	3.00	3.00	0.33%	1,306
May 28, 2026	2.95	2.99	2.90	2.99	2.99	0.34%	5,452
May 27, 2026	2.95	3.02	2.92	2.98	2.98	1.36%	6,058
May 26, 2026	3.06	3.06	2.92	2.94	2.94	-2.00%	6,520
May 25, 2026	2.80	3.04	2.78	3.00	3.00	4.53%	19,552
May 22, 2026	2.99	2.99	2.83	2.87	2.87	-3.69%	25,491
May 21, 2026	3.05	3.10	2.98	2.98	2.98	-3.87%	12,776
May 20, 2026	3.09	3.10	3.00	3.10	3.10	0.32%	6,886
May 19, 2026	3.17	3.17	2.98	3.09	3.09	-2.52%	15,315
May 18, 2026	3.18	3.20	3.05	3.17	3.17	6.38%	35,443
May 15, 2026	2.82	3.21	2.82	2.98	2.98	8.76%	81,358
May 14, 2026	2.73	2.74	2.68	2.74	2.74	2.24%	1,266
May 13, 2026	2.66	2.75	2.66	2.68	2.68	-0.37%	10,346
May 12, 2026	2.73	2.73	2.67	2.69	2.69	-1.47%	1,187
May 11, 2026	2.73	2.73	2.67	2.73	2.73	0.74%	1,545
May 8, 2026	2.70	2.73	2.65	2.71	2.71	-1.45%	1,578
May 7, 2026	2.73	2.75	2.73	2.75	2.75	0.73%	4,008
May 6, 2026	2.75	2.83	2.68	2.73	2.73	-0.73%	22,970
May 5, 2026	2.79	2.79	2.75	2.75	2.75	-1.08%	2,209
May 4, 2026	2.79	2.81	2.78	2.78	2.78	-	6,113
Apr 30, 2026	2.79	2.79	2.78	2.78	2.78	-0.36%	1,078
Apr 29, 2026	2.81	2.86	2.78	2.79	2.79	-1.41%	6,641
Apr 28, 2026	2.83	2.84	2.81	2.83	2.83	-	5,674
Apr 27, 2026	2.83	2.83	2.79	2.83	2.83	-	1,155
Apr 24, 2026	2.85	2.85	2.77	2.83	2.83	-0.70%	5,863
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