Arima Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	15.05	15.05	15.00	15.00	15.00	-0.33%	4,300
Jun 12, 2026	14.55	15.05	14.55	15.05	15.05	-	13,409
Jun 11, 2026	15.15	15.20	15.05	15.05	15.05	-9.34%	17,518
Jun 10, 2026	14.70	16.60	14.70	16.60	16.60	4.73%	5,141
Jun 9, 2026	15.85	15.85	15.85	15.85	15.85	3.59%	1,262
Jun 8, 2026	15.00	15.30	15.00	15.30	15.30	-5.56%	6,444
Jun 5, 2026	15.85	16.20	15.85	16.20	16.20	1.25%	4,389
Jun 4, 2026	16.20	16.20	16.00	16.00	16.00	-1.84%	9,195
Jun 3, 2026	16.00	16.45	14.35	16.30	16.30	8.67%	92,811
Jun 2, 2026	15.05	15.10	14.30	15.00	15.00	3.09%	44,793
Jun 1, 2026	13.25	14.55	13.25	14.55	14.55	9.81%	59,600
May 29, 2026	13.10	13.30	13.10	13.25	13.25	-3.99%	10,422
May 28, 2026	13.25	13.80	13.25	13.80	13.80	0.73%	5,774
May 27, 2026	12.95	13.70	12.95	13.70	13.70	3.01%	11,291
May 26, 2026	13.30	13.30	13.30	13.30	13.30	-4.32%	2,559
May 25, 2026	12.85	14.10	12.75	13.90	13.90	6.92%	15,804
May 22, 2026	13.00	13.00	13.00	13.00	13.00	-	2,205
May 21, 2026	13.00	13.00	13.00	13.00	13.00	-1.14%	1,042
May 20, 2026	13.15	13.15	13.15	13.15	13.15	0.38%	1,203
May 19, 2026	13.20	13.20	12.60	13.10	13.10	-0.76%	10,828
May 18, 2026	13.90	13.90	13.20	13.20	13.20	2.72%	2,929
May 15, 2026	13.90	14.10	12.85	12.85	12.85	-5.51%	8,244
May 14, 2026	14.15	14.15	13.45	13.60	13.60	4.62%	27,553
May 13, 2026	12.70	13.35	12.45	13.00	13.00	2.36%	28,949
May 12, 2026	13.70	13.70	11.95	12.70	12.70	0.79%	11,733
May 11, 2026	12.45	12.60	12.45	12.60	12.60	1.20%	8,799
May 8, 2026	12.35	12.45	12.30	12.45	12.45	0.81%	21,903
May 7, 2026	12.50	12.50	11.90	12.35	12.35	-1.20%	16,447
May 6, 2026	12.55	12.55	12.50	12.50	12.50	0.81%	4,645
May 5, 2026	12.55	12.65	12.40	12.40	12.40	-7.46%	15,178
May 4, 2026	12.35	13.40	12.35	13.40	13.40	8.06%	6,202
Apr 30, 2026	13.10	13.10	12.35	12.40	12.40	-0.80%	13,758
Apr 29, 2026	12.50	12.50	12.40	12.50	12.50	-3.10%	19,345
Apr 28, 2026	12.50	12.90	12.50	12.90	12.90	-	5,556
Apr 27, 2026	12.80	12.90	12.65	12.90	12.90	-4.80%	7,358
Apr 24, 2026	13.70	13.70	13.50	13.55	13.55	0.74%	16,181
Apr 23, 2026	13.45	13.45	13.45	13.45	13.45	-0.37%	1,102
Apr 22, 2026	13.55	13.55	13.50	13.50	13.50	-0.37%	6,202
Apr 21, 2026	13.50	13.55	13.50	13.55	13.55	1.50%	11,704
Apr 20, 2026	13.35	13.35	13.35	13.35	13.35	-6.32%	2,049
Apr 17, 2026	14.25	14.25	14.25	14.25	14.25	-0.35%	2,851
Apr 16, 2026	14.30	14.30	14.30	14.30	14.30	5.93%	2,809
Apr 15, 2026	13.00	13.50	13.00	13.50	13.50	1.89%	8,861
Apr 14, 2026	13.05	13.25	13.05	13.25	13.25	-2.21%	4,559
Apr 13, 2026	13.25	13.55	13.25	13.55	13.55	-2.17%	5,667
Apr 10, 2026	13.85	13.85	13.85	13.85	13.85	-1.77%	10,759
Apr 9, 2026	13.60	14.10	13.60	14.10	14.10	-2.08%	5,604
Apr 8, 2026	14.05	14.40	14.05	14.40	14.40	-0.69%	14,258
Apr 7, 2026	14.40	14.95	14.40	14.50	14.50	5.84%	20,967
Apr 2, 2026	13.65	13.90	13.65	13.70	13.70	-4.86%	17,665