ARC Group Acquisition I Corp (ARCLW)
NASDAQ: ARCLW · Real-Time Price · USD · Warrants
0.0450
-0.0050 (-10.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 622 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.40% | 15,602 |
| Aug 25, 2026 | 0.06 | 0.08 | 0.05 | 0.05 | 0.05 | -33.07% | 6,264 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 52,700 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 711 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 5,665 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,200 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.60% | 509 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 653 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,847 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.83% | 16,652 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.00% | 631 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.53% | 1,000 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -7.08% | 14,626 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,501 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,010 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 920 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 2,917 |
| Jun 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 5,739 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 3,211 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,249 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 4,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.43% | 566 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.90% | 722 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.43% | 190,312 |