Arctech Solar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.08	40.16	38.07	38.12	38.12	-5.15%	7,743,969
Mar 25, 2026	40.56	41.37	39.83	40.19	40.19	-1.42%	7,608,088
Mar 24, 2026	42.66	42.86	38.80	40.77	40.77	-3.00%	10,075,350
Mar 23, 2026	43.02	44.40	41.52	42.03	42.03	-3.60%	8,199,245
Mar 20, 2026	42.23	45.45	42.02	43.60	43.60	2.83%	10,678,260
Mar 19, 2026	42.06	43.15	41.80	42.40	42.40	0.24%	4,916,828
Mar 18, 2026	43.04	43.28	42.11	42.30	42.30	-0.82%	3,986,312
Mar 17, 2026	43.58	44.66	42.60	42.65	42.65	-2.60%	4,178,176
Mar 16, 2026	44.50	45.00	43.50	43.79	43.79	-1.95%	4,744,348
Mar 13, 2026	44.05	45.20	43.55	44.66	44.66	1.48%	7,086,656
Mar 12, 2026	43.97	44.44	43.04	44.01	44.01	0.36%	5,253,521
Mar 11, 2026	43.12	44.99	42.82	43.85	43.85	1.88%	6,171,166
Mar 10, 2026	42.58	43.16	42.24	43.04	43.04	0.63%	4,749,229
Mar 9, 2026	41.77	42.88	40.85	42.77	42.77	1.59%	5,563,323
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