IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,919,801
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%	37,440,228
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%	327,017,603
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
Apr 1, 2026	2.71	2.84	2.70	2.74	2.74	-0.36%	27,521,740
Mar 31, 2026	2.60	2.88	2.60	2.75	2.75	4.96%	85,685,890
Mar 30, 2026	2.45	2.63	2.39	2.62	2.62	6.94%	28,822,580
Mar 27, 2026	2.80	2.83	2.45	2.45	2.45	-9.59%	55,531,480
Mar 26, 2026	2.64	2.71	2.51	2.71	2.71	9.72%	50,440,650
Mar 25, 2026	2.56	2.56	2.46	2.47	2.47	-1.98%	13,271,600
Mar 24, 2026	2.56	2.60	2.52	2.52	2.52	-2.33%	11,676,400
Mar 23, 2026	2.60	2.63	2.45	2.58	2.58	-1.15%	17,738,750
Mar 19, 2026	2.62	2.63	2.59	2.61	2.61	-0.38%	3,951,942
Mar 18, 2026	2.67	2.70	2.60	2.62	2.62	-1.87%	8,443,015
Mar 17, 2026	2.65	2.72	2.64	2.67	2.67	0.75%	8,829,047
Mar 16, 2026	2.69	2.69	2.62	2.65	2.65	-1.49%	9,351,056
Mar 13, 2026	2.78	2.81	2.65	2.69	2.69	-2.54%	9,934,354
Mar 12, 2026	2.92	2.92	2.72	2.76	2.76	-2.82%	23,061,470
Mar 11, 2026	2.76	2.90	2.70	2.84	2.84	2.90%	29,087,110
Mar 10, 2026	2.66	2.77	2.66	2.76	2.76	4.94%	18,643,970
Mar 9, 2026	2.59	2.76	2.58	2.63	2.63	2.73%	32,438,310
Mar 6, 2026	2.52	2.59	2.44	2.56	2.56	1.99%	23,265,660
Mar 5, 2026	2.48	2.57	2.48	2.51	2.51	2.45%	13,538,270
Mar 4, 2026	2.48	2.50	2.41	2.45	2.45	1.24%	16,096,810
Mar 3, 2026	2.44	2.61	2.41	2.42	2.42	-0.41%	25,807,820
Mar 2, 2026	2.40	2.52	2.37	2.43	2.43	-7.60%	24,377,200
Feb 27, 2026	2.71	2.79	2.60	2.63	2.63	-2.59%	21,263,730
Feb 26, 2026	2.64	2.84	2.60	2.70	2.70	2.27%	39,346,550
Feb 25, 2026	2.68	2.78	2.62	2.64	2.64	-1.12%	27,761,340