Arcus Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-	10,700
Feb 10, 2026	0.53	0.53	0.52	0.52	0.52	-13.33%	13,500
Feb 5, 2026	0.53	0.60	0.53	0.60	0.60	9.09%	14,622
Feb 3, 2026	0.52	0.55	0.52	0.55	0.55	12.24%	51,500
Feb 2, 2026	0.51	0.51	0.49	0.49	0.49	-25.76%	29,505
Jan 30, 2026	0.60	0.66	0.60	0.66	0.66	65.00%	37,500
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-	24,000
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-	16,000
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-	9,500
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	9.59%	3,000
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	1,000
Jan 21, 2026	0.40	0.40	0.39	0.39	0.39	-13.33%	12,500
Jan 14, 2026	0.35	0.45	0.35	0.45	0.45	40.63%	6,300
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	5,000
Jan 8, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	7,500
Jan 6, 2026	0.35	0.35	0.33	0.33	0.33	-	15,400
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	2,000
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	2,082
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	13,900
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	400
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	100
Dec 11, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	5,100
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	15,100
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	3,100
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Dec 1, 2025	0.40	0.40	0.30	0.30	0.30	-25.00%	46,000
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	3,000
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	1,900
Nov 26, 2025	0.40	0.40	0.35	0.35	0.35	-	13,200
Nov 25, 2025	0.40	0.40	0.35	0.35	0.35	-	22,900
Nov 24, 2025	0.45	0.45	0.35	0.35	0.35	-22.22%	26,300
Nov 21, 2025	0.45	0.45	0.40	0.45	0.45	12.50%	11,740
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	20,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	13,800
Nov 13, 2025	0.35	0.40	0.35	0.40	0.40	-	13,730
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	-	13,000
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	-	9,500
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-	6,230
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	33.33%	18,200
Nov 4, 2025	0.50	0.50	0.30	0.30	0.30	-25.00%	12,400
Oct 31, 2025	0.40	0.50	0.40	0.40	0.40	-	13,100
Oct 30, 2025	0.35	0.40	0.35	0.40	0.40	33.33%	7,000
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	-	18,400
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	4,100
Oct 17, 2025	0.30	0.35	0.30	0.35	0.35	40.00%	9,300
Oct 16, 2025	0.25	0.25	0.25	0.25	0.25	-	14,800
Oct 15, 2025	0.25	0.25	0.25	0.25	0.25	-	19,000