Arcure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	2.41	2.45	2.40	2.44	2.44	1.24%	6,145
Jul 23, 2026	2.47	2.47	2.41	2.41	2.41	-2.43%	4,480
Jul 22, 2026	2.45	2.51	2.45	2.47	2.47	1.23%	8,075
Jul 21, 2026	2.37	2.44	2.36	2.44	2.44	3.83%	13,657
Jul 20, 2026	2.61	2.61	2.35	2.35	2.35	-11.65%	20,461
Jul 17, 2026	2.70	2.70	2.66	2.66	2.66	-2.92%	2,820
Jul 16, 2026	2.68	2.74	2.68	2.74	2.74	-	8,727
Jul 15, 2026	2.55	2.75	2.51	2.74	2.74	7.45%	15,670
Jul 14, 2026	2.50	2.55	2.50	2.55	2.55	1.59%	2,915
Jul 13, 2026	2.57	2.57	2.51	2.51	2.51	-2.33%	3,662
Jul 10, 2026	2.66	2.66	2.51	2.57	2.57	-3.38%	5,440
Jul 9, 2026	2.79	2.79	2.55	2.66	2.66	-6.01%	22,417
Jul 8, 2026	2.75	2.83	2.64	2.83	2.83	6.79%	6,959
Jul 7, 2026	2.70	2.77	2.65	2.65	2.65	0.38%	15,270
Jul 6, 2026	2.64	2.65	2.60	2.64	2.64	-1.12%	8,796
Jul 3, 2026	2.52	2.67	2.52	2.67	2.67	6.37%	9,200
Jul 2, 2026	2.63	2.63	2.51	2.51	2.51	-4.20%	9,185
Jul 1, 2026	2.49	2.64	2.49	2.62	2.62	4.80%	10,604
Jun 30, 2026	2.55	2.55	2.50	2.50	2.50	-1.19%	5,742
Jun 29, 2026	2.55	2.55	2.53	2.53	2.53	-0.39%	2,499
Jun 26, 2026	2.62	2.63	2.54	2.54	2.54	-4.51%	3,685
Jun 25, 2026	2.68	2.68	2.62	2.66	2.66	-0.75%	2,166
Jun 24, 2026	2.70	2.70	2.59	2.68	2.68	-0.74%	6,725
Jun 23, 2026	2.69	2.70	2.68	2.70	2.70	-	1,396
Jun 22, 2026	2.80	2.80	2.68	2.70	2.70	-2.17%	7,223
Jun 19, 2026	2.77	2.77	2.74	2.76	2.76	-	1,480
Jun 18, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	709
Jun 17, 2026	2.85	2.85	2.78	2.80	2.80	-1.75%	7,721
Jun 16, 2026	2.85	2.85	2.77	2.85	2.85	-	4,645
Jun 15, 2026	2.80	2.91	2.77	2.85	2.85	3.26%	25,887