IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.23	2.25	2.03	2.23	2.23	0.90%	53,972,370
Jun 17, 2026	2.26	2.28	2.21	2.21	2.21	-1.78%	10,323,054
Jun 16, 2026	2.25	2.42	2.23	2.25	2.25	0.45%	32,055,040
Jun 15, 2026	2.22	2.28	2.22	2.24	2.24	2.28%	13,785,600
Jun 12, 2026	2.21	2.24	2.17	2.19	2.19	-	14,292,460
Jun 11, 2026	2.20	2.24	2.18	2.19	2.19	-	14,612,110
Jun 10, 2026	2.25	2.25	2.19	2.19	2.19	-1.79%	11,710,680
Jun 9, 2026	2.25	2.26	2.22	2.23	2.23	-0.89%	9,835,559
Jun 8, 2026	2.33	2.33	2.22	2.25	2.25	-1.32%	16,069,066
Jun 5, 2026	2.33	2.35	2.27	2.28	2.28	-1.72%	11,498,950
Jun 4, 2026	2.39	2.39	2.30	2.32	2.32	-1.28%	12,460,080
Jun 3, 2026	2.42	2.42	2.35	2.35	2.35	-2.89%	13,367,760
Jun 2, 2026	2.46	2.46	2.40	2.42	2.42	-	14,729,900
Jun 1, 2026	2.43	2.47	2.41	2.42	2.42	0.83%	15,120,262
May 26, 2026	2.44	2.44	2.37	2.40	2.40	-	5,642,167
May 25, 2026	2.44	2.45	2.37	2.40	2.40	0.84%	12,988,550
May 22, 2026	2.17	2.38	2.17	2.38	2.38	9.68%	28,532,120
May 21, 2026	2.41	2.46	2.17	2.17	2.17	-9.96%	21,858,640
May 20, 2026	2.50	2.50	2.41	2.41	2.41	-2.82%	11,265,060
May 18, 2026	2.52	2.55	2.48	2.48	2.48	-0.80%	14,613,820
May 15, 2026	2.56	2.56	2.49	2.50	2.50	-2.72%	11,889,010
May 14, 2026	2.59	2.61	2.54	2.57	2.57	-	18,602,710
May 13, 2026	2.63	2.66	2.56	2.57	2.57	-2.28%	18,570,540
May 12, 2026	2.70	2.70	2.63	2.63	2.63	-2.95%	25,815,300
May 11, 2026	2.73	2.75	2.68	2.71	2.71	-	25,855,990
May 8, 2026	2.72	2.76	2.67	2.71	2.71	-0.37%	26,999,700
May 7, 2026	2.70	2.77	2.69	2.72	2.72	0.74%	24,403,430
May 6, 2026	2.65	2.73	2.64	2.70	2.70	2.66%	23,919,800
May 5, 2026	2.67	2.69	2.61	2.63	2.63	-2.23%	28,151,650
May 4, 2026	2.68	2.75	2.66	2.69	2.69	0.37%	29,196,700
Apr 30, 2026	2.68	2.73	2.63	2.68	2.68	-	18,588,900
Apr 29, 2026	2.66	2.75	2.53	2.68	2.68	1.13%	41,948,110
Apr 28, 2026	2.77	2.80	2.62	2.65	2.65	-4.33%	42,725,940
Apr 27, 2026	2.74	2.82	2.71	2.77	2.77	1.84%	39,962,800
Apr 24, 2026	2.74	2.75	2.68	2.72	2.72	-0.73%	20,106,020
Apr 22, 2026	2.79	2.82	2.73	2.74	2.74	-1.08%	37,440,220
Apr 21, 2026	2.81	2.85	2.74	2.77	2.77	-1.42%	52,530,270
Apr 20, 2026	2.80	2.93	2.66	2.81	2.81	-3.10%	237,583,200
Apr 17, 2026	2.98	3.13	2.90	2.90	2.90	-9.94%	327,017,600
Apr 16, 2026	3.57	3.57	3.22	3.22	3.22	-9.80%	86,123,820
Apr 15, 2026	3.38	3.65	3.30	3.57	3.57	5.93%	39,695,920
Apr 14, 2026	3.35	3.44	3.26	3.37	3.37	3.06%	36,257,160
Apr 13, 2026	3.36	3.40	3.20	3.27	3.27	-3.25%	31,854,540
Apr 10, 2026	3.42	3.58	3.38	3.38	3.38	-1.17%	49,986,920
Apr 9, 2026	3.29	3.57	3.26	3.42	3.42	3.95%	84,910,600
Apr 8, 2026	3.24	3.34	3.17	3.29	3.29	3.79%	46,865,250
Apr 7, 2026	3.29	3.40	3.15	3.17	3.17	-3.65%	45,034,780
Apr 6, 2026	3.41	3.57	3.14	3.29	3.29	1.23%	248,725,000
Apr 3, 2026	3.25	3.25	3.25	3.25	3.25	9.80%	28,038,730
Apr 2, 2026	2.74	3.01	2.70	2.96	2.96	8.03%	90,651,660