Arcus Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	5,000
Jun 12, 2026	0.38	0.42	0.37	0.37	0.37	-7.50%	71,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	10,000
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	20,000
May 13, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	2,000
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-	13,442
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-	500
May 5, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	100,000
May 4, 2026	0.43	0.43	0.43	0.43	0.43	-	1,500
Apr 29, 2026	0.43	0.43	0.42	0.43	0.43	-4.44%	104,000
Apr 27, 2026	0.45	0.48	0.45	0.45	0.45	9.76%	91,400
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	25,000
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	5,000
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	107,333
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	16,003
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	5,550
Apr 14, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	31,600
Apr 13, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	267,500
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	20,000
Apr 9, 2026	0.45	0.45	0.45	0.45	0.45	-5.26%	44,500
Apr 2, 2026	0.48	0.48	0.48	0.48	0.48	30.14%	20,660
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	500
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-8.75%	16,500
Mar 13, 2026	0.44	0.44	0.40	0.40	0.40	-18.37%	26,400
Mar 12, 2026	0.49	0.49	0.49	0.49	0.49	-	500
Mar 9, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	13,515
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,500
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