Arctech Solar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.90	42.77	41.60	42.10	42.10	0.33%	3,539,994
Mar 5, 2026	42.84	43.21	41.81	41.96	41.96	-0.64%	4,540,087
Mar 4, 2026	44.30	44.72	42.07	42.23	42.23	-5.93%	9,131,393
Mar 3, 2026	45.59	47.05	44.55	44.89	44.89	-0.69%	6,706,997
Mar 2, 2026	45.15	47.53	45.12	45.20	45.20	-1.95%	5,565,505
Feb 27, 2026	46.80	47.87	46.05	46.10	46.10	-1.77%	6,132,184
Feb 26, 2026	47.87	47.90	46.45	46.93	46.93	-1.14%	3,165,726
Feb 25, 2026	46.23	47.92	45.88	47.47	47.47	2.79%	4,106,422
Feb 24, 2026	47.60	47.72	46.15	46.18	46.18	-2.12%	4,775,689
Feb 13, 2026	47.10	48.66	46.88	47.18	47.18	-0.02%	5,471,425
Feb 12, 2026	47.87	48.29	47.18	47.19	47.19	-1.69%	3,136,555
Feb 11, 2026	48.01	48.89	47.67	48.00	48.00	-0.31%	3,783,549
Feb 10, 2026	48.97	50.07	48.01	48.15	48.15	-2.88%	4,863,714
Feb 9, 2026	48.60	50.23	48.41	49.58	49.58	3.01%	7,473,315
Feb 6, 2026	46.55	48.80	45.94	48.13	48.13	3.28%	7,474,178
Feb 5, 2026	47.25	47.25	45.45	46.60	46.60	-3.16%	8,971,752
Feb 4, 2026	45.85	48.30	45.24	48.12	48.12	4.84%	9,025,611
Feb 3, 2026	43.91	46.28	43.91	45.90	45.90	5.28%	7,557,375
Feb 2, 2026	44.93	45.44	43.60	43.60	43.60	-2.85%	5,742,657
Jan 30, 2026	45.79	46.79	43.55	44.88	44.88	-4.49%	11,171,230
Jan 29, 2026	50.03	50.62	46.97	46.99	46.99	-6.56%	12,251,640
Jan 28, 2026	52.53	52.77	50.07	50.29	50.29	-5.22%	8,323,377
Jan 27, 2026	50.70	53.98	49.85	53.06	53.06	4.10%	12,988,580
Jan 26, 2026	50.69	51.88	49.85	50.97	50.97	-0.35%	12,676,140
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