ArcherMind Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.51	48.61	47.66	48.05	48.05	-0.91%	8,068,970
Jan 22, 2026	46.91	49.00	46.91	48.49	48.49	4.03%	12,178,730
Jan 21, 2026	46.50	47.35	46.31	46.61	46.61	-0.36%	5,898,259
Jan 20, 2026	48.19	48.39	46.11	46.78	46.78	-2.32%	8,133,849
Jan 19, 2026	48.64	48.97	47.79	47.89	47.89	-2.21%	7,620,261
Jan 16, 2026	49.85	50.20	48.49	48.97	48.97	-2.57%	9,714,106
Jan 15, 2026	50.60	51.40	49.73	50.26	50.26	-0.44%	10,724,710
Jan 14, 2026	49.23	51.66	49.23	50.48	50.48	2.60%	17,360,750
Jan 13, 2026	51.73	51.83	49.00	49.20	49.20	-4.34%	14,309,180
Jan 12, 2026	48.31	51.76	48.20	51.43	51.43	7.12%	20,136,690
Jan 9, 2026	47.97	48.10	47.37	48.01	48.01	1.07%	9,461,644
Jan 8, 2026	47.13	47.90	47.12	47.50	47.50	0.51%	6,983,491
Jan 7, 2026	48.00	48.00	47.14	47.26	47.26	-1.83%	7,930,072
Jan 6, 2026	46.70	48.50	46.68	48.14	48.14	2.80%	10,493,360
Jan 5, 2026	46.08	46.94	45.82	46.83	46.83	1.87%	6,656,156
Dec 31, 2025	46.44	46.68	45.85	45.97	45.97	-1.01%	5,090,547
Dec 30, 2025	46.55	47.00	46.42	46.44	46.44	-1.46%	5,623,006
Dec 29, 2025	46.95	47.68	46.28	47.13	47.13	-0.06%	9,459,899
Dec 26, 2025	46.00	48.42	46.00	47.16	47.16	3.29%	13,528,166
Dec 25, 2025	45.23	45.75	45.01	45.66	45.66	0.97%	4,511,574
Dec 24, 2025	44.66	45.30	44.60	45.22	45.22	1.37%	4,308,904
Dec 23, 2025	45.12	45.35	44.52	44.61	44.61	-0.87%	3,768,590
Dec 22, 2025	44.92	45.35	44.58	45.00	45.00	0.18%	4,444,811
Dec 19, 2025	44.55	45.17	44.33	44.92	44.92	1.98%	4,724,829
Dec 18, 2025	44.09	45.12	43.90	44.05	44.05	-0.83%	4,562,837
Dec 17, 2025	43.68	44.53	43.33	44.42	44.42	1.18%	5,034,203
Dec 16, 2025	44.91	45.08	43.75	43.90	43.90	-1.33%	4,619,140
Dec 15, 2025	45.14	45.45	44.40	44.49	44.49	-2.33%	4,784,778
Dec 12, 2025	45.29	45.91	45.20	45.55	45.55	0.46%	4,344,495
Dec 11, 2025	46.11	46.53	45.18	45.34	45.34	-1.82%	5,983,143
Dec 10, 2025	46.22	46.35	45.45	46.18	46.18	-0.43%	5,605,451
Dec 9, 2025	46.94	47.34	46.34	46.38	46.38	-1.30%	6,392,032
Dec 8, 2025	46.40	47.28	46.31	46.99	46.99	1.14%	6,843,997
Dec 5, 2025	46.03	46.59	45.29	46.46	46.46	0.24%	6,073,761
Dec 4, 2025	46.07	46.79	45.51	46.35	46.35	0.28%	6,930,028
Dec 3, 2025	47.35	47.65	45.91	46.22	46.22	-2.53%	8,382,867
Dec 2, 2025	49.22	49.22	47.29	47.42	47.42	-3.83%	10,652,890
Dec 1, 2025	48.84	49.58	48.44	49.31	49.31	0.51%	7,228,182
Nov 28, 2025	48.83	49.18	47.91	49.06	49.06	-0.28%	9,776,660
Nov 27, 2025	50.80	50.99	49.16	49.20	49.20	-3.93%	12,424,260
Nov 26, 2025	50.78	51.62	49.50	51.21	51.21	0.67%	13,819,990
Nov 25, 2025	51.01	52.11	50.70	50.87	50.87	-1.13%	16,468,260
Nov 24, 2025	58.20	58.77	50.57	51.45	51.45	-11.60%	27,040,590
Nov 21, 2025	60.00	62.26	57.69	58.20	58.20	-4.86%	22,055,645
Nov 20, 2025	60.12	64.00	59.78	61.17	61.17	3.78%	29,271,920
Nov 19, 2025	60.60	60.60	58.78	58.94	58.94	-4.01%	18,060,260
Nov 18, 2025	56.50	62.00	56.30	61.40	61.40	7.16%	31,704,480
Nov 17, 2025	56.96	59.73	56.96	57.30	57.30	1.65%	17,037,710
Nov 14, 2025	57.93	58.75	55.88	56.37	56.37	-2.32%	14,749,940
Nov 13, 2025	59.36	59.36	57.51	57.71	57.71	-2.94%	17,856,790