Archimedes Tech SPAC Partners III Co. (ARCI)
NASDAQ: ARCI · Real-Time Price · USD
10.00
-0.04 (-0.40%)
At close: Jul 2, 2026, 4:00 PM EDT
10.03
+0.03 (0.30%)
After-hours: Jul 2, 2026, 4:04 PM EDT
ARCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.40% | 754 |
| Jul 1, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.30% | 31,409 |
| Jun 30, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 53,446 |
| Jun 29, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 67,434 |
| Jun 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.03% | 3,029 |
| Jun 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.07% | 303 |
| Jun 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 277 |
| Jun 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,063 |
| Jun 5, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 10,553 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 1,061 |
| Jun 2, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 100,852 |
| Jun 1, 2026 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 36,484 |
| May 29, 2026 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 0.20% | 29,506 |
| May 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 3,151 |
| May 27, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 18,059 |
| May 26, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 3,407 |
| May 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.05% | 37,865 |
| May 21, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.09% | 12,745 |
| May 20, 2026 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 0.16% | 21,797 |
| May 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 4,275 |
| May 18, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.10% | 6,517 |
| May 14, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 73,178 |
| May 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 7,201 |
| May 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 846 |
| May 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 9,401 |
| May 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | 20,852 |
| May 7, 2026 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | 0.30% | 30,000 |
| May 6, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | 9.92 | 0.10% | 150,350 |
| May 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.08% | 243 |
| May 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.08% | 103 |
| Apr 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 150 |
| Apr 29, 2026 | 10.06 | 10.06 | 9.91 | 9.91 | 9.91 | 0.10% | 679 |
| Apr 28, 2026 | 9.93 | 9.94 | 9.90 | 9.90 | 9.90 | - | 175,010 |
| Apr 24, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 50,100 |
| Apr 23, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 226,097 |
| Apr 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 49,568 |
| Apr 21, 2026 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 0.05% | 92,832 |
| Apr 17, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 0.05% | 2,600 |
| Apr 16, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.10% | 1,205 |
| Apr 15, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 25,759 |
| Apr 14, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.10% | 59,029 |
| Apr 13, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | -0.10% | 30,792 |
| Apr 8, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 91,973 |
| Apr 7, 2026 | 9.88 | 9.89 | 9.86 | 9.89 | 9.89 | -0.10% | 39,066 |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% | 2,327 |
| Apr 1, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 0.10% | 19,274 |
| Mar 31, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.10% | 19,699 |
| Mar 30, 2026 | 9.86 | 9.86 | 9.83 | 9.84 | 9.84 | -0.10% | 42,868 |
| Mar 27, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | - | 103,338 |
| Mar 26, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.38% | 31,397 |