Arima Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.65	11.65	11.65	11.65	11.65	-5.67%	3,001
Sep 2, 2026	12.35	12.35	12.35	12.35	12.35	3.35%	1,351
Sep 1, 2026	11.95	11.95	11.80	11.95	11.95	-3.63%	24,781
Aug 31, 2026	12.40	12.40	12.40	12.40	12.40	-	1,202
Aug 28, 2026	12.45	12.45	12.40	12.40	12.40	-3.13%	4,374
Aug 27, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	9,586
Aug 26, 2026	13.20	13.25	12.70	12.70	12.70	-2.31%	5,212
Aug 25, 2026	13.05	13.15	13.00	13.00	13.00	-8.45%	17,113
Aug 24, 2026	14.20	14.20	14.00	14.20	14.20	7.98%	16,341
Aug 21, 2026	11.80	13.25	11.80	13.15	13.15	8.68%	63,302
Aug 20, 2026	11.90	12.10	11.70	12.10	12.10	10.00%	60,113
Aug 19, 2026	9.89	11.00	9.89	11.00	11.00	10.00%	37,062
Aug 18, 2026	10.20	10.65	9.81	10.00	10.00	-8.26%	36,695
Aug 17, 2026	12.05	12.05	10.90	10.90	10.90	-5.22%	12,498
Aug 14, 2026	12.30	12.30	11.50	11.50	11.50	1.77%	9,363
Aug 13, 2026	11.30	11.30	11.30	11.30	11.30	-3.42%	2,301
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%	19,233
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	-	7,623
Jul 27, 2026	12.20	12.20	12.20	12.20	12.20	-7.92%	1,078
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%	4,714
Jul 21, 2026	13.40	13.40	13.40	13.40	13.40	-	1,279
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%	8,264
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%	8,370
Jun 25, 2026	13.25	14.30	13.25	14.30	14.30	0.70%	9,712
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