Arima Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.30	11.30	11.30	11.30	-	-3.42%	2,001
Aug 12, 2026	11.25	11.70	11.20	11.70	11.70	3.08%	7,929
Aug 11, 2026	11.75	11.75	11.25	11.35	11.35	-3.40%	20,790
Aug 10, 2026	11.55	11.80	11.55	11.75	11.75	-6.00%	19,003
Aug 6, 2026	13.20	13.20	12.40	12.50	12.50	-4.58%	12,183
Aug 4, 2026	13.10	13.10	13.10	13.10	13.10	-	2,345
Aug 3, 2026	13.10	13.10	13.10	13.10	13.10	2.34%	1,380
Jul 31, 2026	12.80	12.80	12.80	12.80	12.80	-	1,170
Jul 30, 2026	12.80	12.80	12.80	12.80	12.80	4.92%	1,187
Jul 29, 2026	12.20	12.20	12.20	12.20	12.20	-	4,000
Jul 28, 2026	12.25	12.25	12.20	12.20	12.20	-	7,372
Jul 27, 2026	12.20	12.20	12.20	12.20	12.20	-7.92%	1,003
Jul 24, 2026	12.90	13.25	12.90	13.25	13.25	2.71%	7,147
Jul 23, 2026	12.95	13.00	12.90	12.90	12.90	-7.19%	11,314
Jul 22, 2026	12.70	13.90	12.70	13.90	13.90	3.73%	4,501
Jul 21, 2026	13.40	13.40	13.40	13.40	13.40	-	1,002
Jul 20, 2026	13.40	13.40	13.40	13.40	13.40	-	1,542
Jul 17, 2026	13.40	13.40	13.40	13.40	13.40	-	1,739
Jul 16, 2026	13.40	13.40	13.40	13.40	13.40	-	476,100
Jul 15, 2026	13.35	13.40	13.35	13.40	13.40	2.68%	6,625
Jul 14, 2026	13.15	13.20	13.05	13.05	13.05	-0.76%	17,001
Jul 13, 2026	13.15	13.15	13.15	13.15	13.15	0.38%	8,007
Jul 9, 2026	12.70	13.10	12.70	13.10	13.10	-0.38%	17,001
Jul 8, 2026	13.15	13.15	13.10	13.15	13.15	2.33%	15,372
Jul 7, 2026	12.85	12.85	12.80	12.85	12.85	-3.38%	12,002
Jul 6, 2026	13.25	13.30	13.25	13.30	13.30	-2.21%	15,951
Jul 3, 2026	13.30	13.60	13.15	13.60	13.60	1.49%	37,865
Jul 2, 2026	12.25	13.40	12.25	13.40	13.40	5.10%	4,502
Jul 1, 2026	12.75	12.75	12.75	12.75	12.75	1.19%	4,540
Jun 30, 2026	12.55	13.00	12.55	12.60	12.60	-7.01%	45,058
Jun 29, 2026	13.65	13.65	13.55	13.55	13.55	-	3,450
Jun 26, 2026	13.50	13.55	13.50	13.55	13.55	-5.24%	8,070
Jun 25, 2026	13.25	14.30	13.25	14.30	14.30	0.70%	8,822
Jun 24, 2026	13.55	14.20	13.50	14.20	14.20	3.27%	22,106
Jun 23, 2026	13.65	13.75	13.65	13.75	13.75	-	8,280
Jun 22, 2026	13.55	14.45	13.55	13.75	13.75	-4.84%	9,265
Jun 18, 2026	14.20	14.45	14.20	14.45	14.45	1.76%	4,875
Jun 17, 2026	14.20	14.20	14.20	14.20	14.20	-5.33%	12,549
Jun 16, 2026	14.95	15.00	14.95	15.00	15.00	-	4,452
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