Archimedes Tech SPAC Partners III Co. (ARCI)
NASDAQ: ARCI · Real-Time Price · USD
10.14
0.00 (0.00%)
At close: Aug 24, 2026, 4:00 PM EDT
10.18
+0.04 (0.39%)
After-hours: Aug 24, 2026, 4:04 PM EDT
ARCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 127 |
| Aug 21, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.03% | 41,912 |
| Aug 17, 2026 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | -0.26% | 2,588 |
| Aug 12, 2026 | 10.18 | 10.18 | 10.15 | 10.17 | 10.17 | - | 28,143 |
| Aug 11, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | - | 28,086 |
| Aug 10, 2026 | 10.12 | 10.17 | 10.12 | 10.17 | 10.17 | 0.10% | 150,256 |
| Aug 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 177 |
| Aug 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 16,058 |
| Aug 5, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 1,222 |
| Aug 4, 2026 | 10.09 | 10.15 | 10.08 | 10.15 | 10.15 | 0.10% | 165,843 |
| Aug 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 4,091 |
| Jul 31, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | 384 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 11,864 |
| Jul 28, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 0.40% | 4,665 |
| Jul 27, 2026 | 10.06 | 10.08 | 10.02 | 10.06 | 10.06 | -0.20% | 239,318 |
| Jul 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 27,677 |
| Jul 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 27,672 |
| Jul 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.15% | 108 |
| Jul 21, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.35% | 205,853 |
| Jul 20, 2026 | 10.09 | 10.09 | 10.07 | 10.09 | 10.09 | - | 28,812 |
| Jul 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | 206 |
| Jul 16, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 1,591 |
| Jul 15, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 13,524 |
| Jul 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 520 |
| Jul 13, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 550,772 |
| Jul 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 76,919 |
| Jul 9, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.40% | 14,444 |
| Jul 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 254 |
| 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 |