Arctech Solar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.16	52.00	46.16	51.15	51.15	11.37%	18,995,730
Jan 22, 2026	45.27	46.78	45.27	45.93	45.93	1.37%	5,357,297
Jan 21, 2026	45.50	46.18	45.17	45.31	45.31	-1.59%	4,478,059
Jan 20, 2026	47.71	47.76	45.55	46.04	46.04	-3.98%	5,839,783
Jan 19, 2026	45.98	48.17	45.98	47.95	47.95	3.45%	7,627,025
Jan 16, 2026	46.20	46.56	45.51	46.35	46.35	1.27%	3,722,505
Jan 15, 2026	46.06	46.12	45.42	45.77	45.77	-0.24%	2,948,186
Jan 14, 2026	46.49	47.60	45.42	45.88	45.88	-1.31%	7,644,975
Jan 13, 2026	46.69	47.31	46.01	46.49	46.49	-1.02%	5,272,646
Jan 12, 2026	45.63	47.43	45.55	46.97	46.97	1.47%	6,614,800
Jan 9, 2026	46.30	46.90	45.60	46.29	46.29	-0.90%	6,097,079
Jan 8, 2026	45.00	47.40	44.46	46.71	46.71	3.66%	11,974,910
Jan 7, 2026	43.48	45.39	43.02	45.06	45.06	3.54%	8,169,321
Jan 6, 2026	42.82	43.60	42.75	43.52	43.52	1.71%	4,928,790
Jan 5, 2026	42.00	42.84	42.00	42.79	42.79	1.61%	3,581,653
Dec 31, 2025	42.85	43.06	42.01	42.11	42.11	-1.59%	4,101,101
Dec 30, 2025	43.80	43.81	42.79	42.79	42.79	-1.95%	4,115,341
Dec 29, 2025	43.81	44.26	43.42	43.64	43.64	-0.75%	2,626,990
Dec 26, 2025	44.07	44.63	43.88	43.97	43.97	0.16%	4,180,882
Dec 25, 2025	43.22	43.92	43.12	43.90	43.90	1.27%	2,764,562
Dec 24, 2025	43.30	43.50	42.65	43.35	43.35	0.86%	2,785,738
Dec 23, 2025	42.87	43.15	42.66	42.98	42.98	0.26%	2,311,168
Dec 22, 2025	42.90	43.19	42.58	42.87	42.87	-	2,576,917
Dec 19, 2025	42.90	43.30	42.70	42.87	42.87	0.59%	2,448,900
Dec 18, 2025	42.52	43.12	42.52	42.62	42.62	-0.28%	2,135,896
Dec 17, 2025	42.20	42.86	41.90	42.74	42.74	1.59%	2,193,450
Dec 16, 2025	43.01	43.10	41.94	42.07	42.07	-2.46%	3,270,060
Dec 15, 2025	43.26	44.34	43.00	43.13	43.13	-0.55%	3,424,406
Dec 12, 2025	43.75	44.11	43.30	43.37	43.37	-0.73%	3,833,223
Dec 11, 2025	43.61	44.30	43.58	43.69	43.69	0.16%	2,751,117
Dec 10, 2025	43.93	43.93	42.70	43.62	43.62	-0.34%	2,975,543
Dec 9, 2025	44.14	44.15	43.45	43.77	43.77	-0.73%	2,597,518
Dec 8, 2025	43.35	44.27	43.26	44.09	44.09	1.75%	3,455,013
Dec 5, 2025	43.38	43.50	42.98	43.33	43.33	0.25%	2,909,218
Dec 4, 2025	44.00	44.00	43.16	43.22	43.22	-1.19%	2,620,050
Dec 3, 2025	43.94	44.24	43.71	43.74	43.74	-0.46%	2,102,859
Dec 2, 2025	45.00	45.00	43.91	43.94	43.94	-2.51%	3,553,709
Dec 1, 2025	45.45	45.69	44.80	45.07	45.07	-0.86%	3,018,728
Nov 28, 2025	45.36	46.10	44.90	45.46	45.46	0.18%	2,929,433
Nov 27, 2025	45.45	46.49	45.20	45.38	45.38	-0.37%	4,021,305
Nov 26, 2025	46.50	46.72	45.37	45.55	45.55	-1.75%	3,981,984
Nov 25, 2025	46.30	47.60	45.76	46.36	46.36	1.11%	5,154,129
Nov 24, 2025	47.00	47.22	45.45	45.85	45.85	-1.25%	4,776,720
Nov 21, 2025	48.80	49.38	46.43	46.43	46.43	-6.24%	7,962,927
Nov 20, 2025	50.76	51.40	49.25	49.52	49.52	-2.83%	6,354,590
Nov 19, 2025	49.66	52.00	49.66	50.96	50.96	2.49%	10,445,070
Nov 18, 2025	51.38	51.80	49.20	49.72	49.72	-3.64%	7,181,726
Nov 17, 2025	52.80	53.01	51.12	51.60	51.60	-3.73%	10,176,420
Nov 14, 2025	47.88	55.58	47.88	53.60	53.60	11.64%	26,182,910
Nov 13, 2025	46.95	48.67	46.60	48.01	48.01	2.21%	7,903,604