ArcherMind Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	55.00	55.55	52.78	53.00	53.00	-5.41%	12,517,151
Oct 16, 2025	55.13	57.14	53.59	56.03	56.03	-0.92%	21,838,161
Oct 15, 2025	54.69	57.75	53.75	56.55	56.55	2.37%	24,602,583
Oct 14, 2025	54.61	55.98	53.58	55.24	55.24	0.40%	21,936,145
Oct 13, 2025	51.81	56.98	51.81	55.02	55.02	9.54%	29,579,764
Oct 10, 2025	52.79	52.85	50.04	50.23	50.23	-5.32%	8,452,141
Oct 9, 2025	52.62	53.73	51.90	53.05	53.05	1.28%	9,244,447
Sep 30, 2025	51.00	52.72	51.00	52.38	52.38	3.13%	9,255,801
Sep 29, 2025	50.20	51.20	49.52	50.79	50.79	1.36%	6,207,774
Sep 26, 2025	52.01	52.10	50.11	50.11	50.11	-4.70%	8,548,931
Sep 25, 2025	52.79	53.78	52.50	52.58	52.58	-0.36%	8,712,695
Sep 24, 2025	51.80	53.15	51.35	52.77	52.77	1.62%	8,199,114
Sep 23, 2025	53.40	53.48	50.70	51.93	51.93	-3.53%	11,392,819
Sep 22, 2025	52.80	54.59	52.80	53.83	53.83	1.95%	7,491,746
Sep 19, 2025	54.01	54.92	52.66	52.80	52.80	-3.07%	10,060,865
Sep 18, 2025	56.02	56.88	53.50	54.47	54.47	-3.28%	15,717,602
Sep 17, 2025	54.72	57.45	53.76	56.32	56.32	2.57%	16,288,911
Sep 16, 2025	55.84	55.84	54.00	54.91	54.91	-1.74%	12,765,523
Sep 15, 2025	54.55	57.00	53.75	55.88	55.88	2.06%	14,448,454
Sep 12, 2025	53.71	55.85	53.70	54.75	54.75	3.54%	19,218,218
Sep 11, 2025	51.18	52.88	50.53	52.88	52.88	3.79%	13,185,114
Sep 10, 2025	50.88	51.45	50.40	50.95	50.95	0.59%	6,442,134
Sep 9, 2025	52.00	52.27	50.55	50.65	50.65	-2.88%	7,726,864
Sep 8, 2025	51.81	52.61	51.05	52.15	52.15	0.66%	9,144,665
Sep 5, 2025	50.28	52.48	49.50	51.81	51.81	3.37%	11,618,300
Sep 4, 2025	52.72	52.89	48.82	50.12	50.12	-4.64%	13,175,112
Sep 3, 2025	52.58	53.98	52.03	52.56	52.56	-0.30%	12,331,086
Sep 2, 2025	54.70	54.99	51.83	52.72	52.72	-3.62%	15,128,092
Sep 1, 2025	55.41	56.50	54.09	54.70	54.70	-1.25%	15,774,483
Aug 29, 2025	57.24	57.50	54.91	55.39	55.39	-3.94%	17,735,088
Aug 28, 2025	56.00	57.80	55.26	57.66	57.66	2.71%	21,962,187
Aug 27, 2025	57.87	59.20	56.00	56.14	56.14	-5.68%	29,587,439
Aug 26, 2025	58.11	62.44	57.01	59.52	59.52	1.09%	33,759,111
Aug 25, 2025	61.98	65.98	58.31	58.88	58.88	-0.79%	41,282,027
Aug 22, 2025	57.70	60.18	56.50	59.35	59.35	2.35%	37,627,616
Aug 21, 2025	55.04	60.88	53.90	57.99	57.99	0.61%	41,262,503
Aug 20, 2025	55.86	59.85	54.52	57.64	57.64	4.06%	59,411,845
Aug 19, 2025	46.76	55.39	46.40	55.39	55.39	20.00%	35,346,749
Aug 18, 2025	44.40	46.75	44.26	46.16	46.16	4.93%	18,421,455
Aug 15, 2025	43.19	44.38	43.00	43.99	43.99	1.85%	6,450,930
Aug 14, 2025	44.27	44.61	43.17	43.19	43.19	-2.35%	7,249,116
Aug 13, 2025	43.96	44.40	43.55	44.23	44.23	0.89%	6,454,818
Aug 12, 2025	43.60	44.15	43.12	43.84	43.84	0.23%	4,952,575
Aug 11, 2025	43.00	43.93	43.00	43.74	43.74	1.27%	4,483,890
Aug 8, 2025	44.42	44.59	43.06	43.19	43.19	-2.75%	6,257,878
Aug 7, 2025	44.70	45.10	44.16	44.41	44.41	-0.49%	6,382,487
Aug 6, 2025	44.13	44.70	43.85	44.63	44.63	1.36%	7,933,691
Aug 5, 2025	43.79	44.70	43.36	44.03	44.03	0.55%	7,858,933
Aug 4, 2025	43.03	43.80	42.96	43.79	43.79	0.78%	5,378,809
Aug 1, 2025	42.91	43.62	42.62	43.45	43.45	1.09%	6,582,727