ARLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.16	0.27	0.16	0.22	0.22	-24.60%	16,153
May 26, 2026	0.26	0.30	0.18	0.30	0.30	-10.58%	5,961
May 22, 2026	0.35	0.35	0.30	0.33	0.33	11.08%	13,581
May 21, 2026	0.44	0.44	0.29	0.30	0.30	-23.57%	64,541
May 20, 2026	0.40	0.41	0.30	0.39	0.39	-6.88%	156,270
May 19, 2026	0.12	0.44	0.12	0.42	0.42	11.29%	17,713
May 18, 2026	0.41	0.41	0.38	0.38	0.38	-4.57%	983
May 15, 2026	0.37	0.40	0.37	0.40	0.40	5.84%	6,737
May 14, 2026	0.45	0.45	0.38	0.38	0.38	-5.66%	5,882
May 13, 2026	0.40	0.42	0.40	0.40	0.40	0.76%	25,780
May 12, 2026	0.42	0.45	0.39	0.39	0.39	0.13%	14,481
May 11, 2026	0.34	0.40	0.34	0.39	0.39	5.95%	6,834
May 8, 2026	0.38	0.44	0.36	0.37	0.37	-0.83%	2,350
May 7, 2026	0.35	0.39	0.35	0.38	0.38	-12.79%	1,161
May 6, 2026	0.30	0.43	0.30	0.43	0.43	14.36%	7,641
May 5, 2026	0.45	0.45	0.35	0.38	0.38	-7.21%	1,548
May 4, 2026	0.37	0.41	0.32	0.41	0.41	-9.96%	4,216
May 1, 2026	0.35	0.45	0.35	0.45	0.45	20.42%	4,299
Apr 30, 2026	0.38	0.41	0.37	0.37	0.37	-12.07%	2,650
Apr 29, 2026	0.32	0.45	0.32	0.43	0.43	5.05%	10,026
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-6.35%	456
Apr 27, 2026	0.41	0.45	0.38	0.43	0.43	25.22%	7,873
Apr 24, 2026	0.45	0.45	0.35	0.35	0.35	-2.68%	1,716
Apr 23, 2026	0.40	0.40	0.35	0.35	0.35	2.01%	704
Apr 22, 2026	0.30	0.41	0.30	0.35	0.35	-4.40%	5,780
Apr 21, 2026	0.34	0.40	0.34	0.36	0.36	-3.07%	5,408
Apr 20, 2026	0.34	0.45	0.34	0.38	0.38	-11.76%	11,584
Apr 17, 2026	0.35	0.43	0.35	0.43	0.43	-5.56%	3,298
Apr 16, 2026	0.40	0.55	0.36	0.45	0.45	25.87%	12,585
Apr 15, 2026	0.34	0.41	0.34	0.36	0.36	-7.77%	3,873
Apr 14, 2026	0.30	0.39	0.30	0.39	0.39	0.29%	3,005
Apr 13, 2026	0.31	0.39	0.31	0.39	0.39	0.78%	2,765
Apr 10, 2026	0.38	0.38	0.35	0.38	0.38	-4.13%	817
Apr 9, 2026	0.30	0.45	0.30	0.40	0.40	12.52%	2,668
Apr 8, 2026	0.41	0.47	0.36	0.36	0.36	-15.20%	7,330
Apr 7, 2026	0.39	0.43	0.36	0.42	0.42	6.60%	1,290
Apr 6, 2026	0.31	0.39	0.26	0.39	0.39	-7.47%	3,477
Apr 2, 2026	0.41	0.43	0.39	0.43	0.43	4.94%	2,847
Apr 1, 2026	0.43	0.43	0.38	0.41	0.41	17.73%	544
Mar 31, 2026	0.42	0.42	0.34	0.34	0.34	-14.00%	384
Mar 30, 2026	0.30	0.41	0.30	0.40	0.40	6.67%	6,665
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	-9.42%	170
Mar 26, 2026	0.40	0.41	0.38	0.41	0.41	4.81%	2,855
Mar 25, 2026	0.38	0.41	0.34	0.40	0.40	12.86%	4,569
Mar 24, 2026	0.39	0.43	0.34	0.35	0.35	-13.58%	10,591
Mar 23, 2026	0.41	0.43	0.40	0.41	0.41	-4.65%	5,632
Mar 20, 2026	0.42	0.43	0.42	0.42	0.42	-7.06%	5,550
Mar 19, 2026	0.48	0.48	0.42	0.46	0.46	0.94%	4,707
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	0.61%	600
Mar 17, 2026	0.48	0.48	0.45	0.45	0.45	-	6,025