ArcherMind Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	40.18	41.20	39.82	41.20	41.20	2.36%	3,663,857
Mar 13, 2026	40.67	40.86	40.10	40.25	40.25	-1.54%	2,986,305
Mar 12, 2026	41.60	41.89	40.86	40.88	40.88	-1.83%	3,579,595
Mar 11, 2026	41.88	42.38	41.61	41.64	41.64	-0.50%	4,008,973
Mar 10, 2026	41.74	42.36	41.31	41.85	41.85	0.82%	4,689,309
Mar 9, 2026	40.55	41.89	40.00	41.51	41.51	0.51%	5,316,506
Mar 6, 2026	40.20	41.46	40.15	41.30	41.30	2.46%	3,779,146
Mar 5, 2026	41.09	41.18	40.13	40.31	40.31	0.02%	3,688,083
Mar 4, 2026	40.49	41.26	40.25	40.30	40.30	-1.30%	3,935,874
Mar 3, 2026	42.54	42.98	40.53	40.83	40.83	-3.43%	6,660,341
Mar 2, 2026	43.34	43.98	42.26	42.28	42.28	-4.86%	8,050,474
Feb 27, 2026	43.06	44.85	43.01	44.44	44.44	2.68%	7,558,386
Feb 26, 2026	43.80	44.09	43.11	43.28	43.28	-1.21%	5,782,541
Feb 25, 2026	44.05	44.49	43.77	43.81	43.81	-0.39%	3,831,650
Feb 24, 2026	45.01	45.25	43.93	43.98	43.98	-1.52%	3,738,805
Feb 13, 2026	44.48	45.26	44.44	44.66	44.66	0.09%	4,141,924
Feb 12, 2026	44.50	44.88	44.02	44.62	44.62	0.38%	4,012,908
Feb 11, 2026	44.51	44.95	44.42	44.45	44.45	-0.58%	2,496,000
Feb 10, 2026	44.74	45.00	44.48	44.71	44.71	-0.31%	3,600,403
Feb 9, 2026	44.42	45.57	43.83	44.85	44.85	2.56%	6,853,694
Feb 6, 2026	42.96	44.30	42.50	43.73	43.73	1.20%	5,469,475
Feb 5, 2026	43.40	43.74	43.13	43.21	43.21	-1.12%	3,438,360
Feb 4, 2026	44.00	44.09	43.02	43.70	43.70	-1.27%	4,851,419
Feb 3, 2026	43.78	44.28	43.60	44.26	44.26	1.96%	4,215,733
Feb 2, 2026	44.88	44.98	43.36	43.41	43.41	-2.30%	6,073,285
Jan 30, 2026	45.20	45.59	44.28	44.43	44.43	-2.09%	5,733,110
Jan 29, 2026	45.67	46.99	44.72	45.38	45.38	-0.63%	7,716,397
Jan 28, 2026	46.32	46.70	45.60	45.67	45.67	-1.40%	5,084,403
Jan 27, 2026	46.60	46.78	44.91	46.32	46.32	-0.75%	6,633,337
Jan 26, 2026	48.05	48.50	46.12	46.67	46.67	-2.87%	7,989,390
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