Arcus Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	7,500
Sep 10, 2026	0.43	0.44	0.43	0.44	0.44	-13.00%	11,500
Sep 9, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Aug 24, 2026	0.42	0.50	0.42	0.50	0.50	19.05%	182,450
Aug 20, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Aug 19, 2026	0.36	0.42	0.36	0.42	0.42	40.00%	166,500
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	4,000
Aug 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	1,000
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Aug 10, 2026	0.28	0.28	0.28	0.28	0.28	-11.29%	1,500
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	500
Jul 16, 2026	0.36	0.36	0.35	0.35	0.35	-	7,500
Jun 26, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	4,500
Jun 24, 2026	0.37	0.37	0.37	0.37	0.37	-	500
Jun 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	2,500
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