Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
9.67
+0.23 (2.44%)
Oct 30, 2025, 10:55 AM EDT - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.48 | 9.84 | 9.41 | 9.67 | - | 2.44% | 291,944 |
| Oct 29, 2025 | 9.93 | 9.94 | 9.36 | 9.44 | 9.44 | -4.45% | 1,267,100 |
| Oct 28, 2025 | 10.50 | 10.50 | 9.71 | 9.88 | 9.88 | -6.70% | 2,095,058 |
| Oct 27, 2025 | 11.38 | 11.47 | 10.50 | 10.59 | 10.59 | -5.61% | 2,939,611 |
| Oct 24, 2025 | 12.00 | 12.07 | 10.72 | 11.22 | 11.22 | -6.50% | 3,862,057 |
| Oct 23, 2025 | 11.42 | 12.10 | 10.88 | 12.00 | 12.00 | 3.99% | 4,160,152 |
| Oct 22, 2025 | 9.90 | 11.69 | 9.19 | 11.54 | 11.54 | -50.17% | 14,774,921 |
| Oct 21, 2025 | 21.45 | 24.17 | 20.80 | 23.16 | 23.16 | 7.67% | 2,265,657 |
| Oct 20, 2025 | 21.39 | 22.60 | 20.92 | 21.51 | 21.51 | 4.11% | 1,194,555 |
| Oct 17, 2025 | 21.42 | 22.13 | 20.40 | 20.66 | 20.66 | -4.92% | 647,327 |
| Oct 16, 2025 | 21.83 | 22.30 | 20.93 | 21.73 | 21.73 | 0.74% | 628,676 |
| Oct 15, 2025 | 21.25 | 22.22 | 20.45 | 21.57 | 21.57 | 1.51% | 1,152,976 |
| Oct 14, 2025 | 18.98 | 22.40 | 18.73 | 21.25 | 21.25 | 9.59% | 1,103,743 |
| Oct 13, 2025 | 19.15 | 19.81 | 18.79 | 19.39 | 19.39 | 2.32% | 599,730 |
| Oct 10, 2025 | 19.97 | 20.25 | 18.37 | 18.95 | 18.95 | -3.71% | 954,923 |
| Oct 9, 2025 | 20.96 | 21.19 | 19.62 | 19.68 | 19.68 | -7.17% | 1,046,240 |
| Oct 8, 2025 | 20.50 | 21.25 | 19.46 | 21.20 | 21.20 | 3.57% | 984,007 |
| Oct 7, 2025 | 21.14 | 21.59 | 20.20 | 20.47 | 20.47 | -2.57% | 755,334 |
| Oct 6, 2025 | 22.56 | 22.92 | 20.72 | 21.01 | 21.01 | -6.87% | 1,476,248 |
| Oct 3, 2025 | 21.97 | 23.60 | 20.08 | 22.56 | 22.56 | 3.11% | 1,684,027 |
| Oct 2, 2025 | 20.70 | 21.94 | 20.46 | 21.88 | 21.88 | 6.84% | 680,585 |
| Oct 1, 2025 | 19.27 | 21.27 | 18.80 | 20.48 | 20.48 | 11.12% | 1,136,865 |
| Sep 30, 2025 | 18.88 | 19.05 | 17.92 | 18.43 | 18.43 | -1.86% | 629,559 |
| Sep 29, 2025 | 22.13 | 22.13 | 18.74 | 18.78 | 18.78 | -15.29% | 1,434,654 |
| Sep 26, 2025 | 20.55 | 22.40 | 20.51 | 22.17 | 22.17 | 9.16% | 915,677 |
| Sep 25, 2025 | 19.81 | 20.50 | 19.56 | 20.31 | 20.31 | -0.68% | 413,605 |
| Sep 24, 2025 | 20.82 | 21.32 | 20.40 | 20.45 | 20.45 | 0.94% | 422,162 |
| Sep 23, 2025 | 21.10 | 21.26 | 20.18 | 20.26 | 20.26 | -3.66% | 773,394 |
| Sep 22, 2025 | 20.50 | 21.66 | 20.19 | 21.03 | 21.03 | 2.79% | 683,204 |
| Sep 19, 2025 | 19.94 | 20.79 | 19.53 | 20.46 | 20.46 | 4.28% | 1,122,729 |
| Sep 18, 2025 | 18.39 | 19.69 | 18.26 | 19.62 | 19.62 | 8.70% | 1,111,352 |
| Sep 17, 2025 | 18.03 | 18.59 | 17.70 | 18.05 | 18.05 | -0.22% | 582,309 |
| Sep 16, 2025 | 18.38 | 19.50 | 17.83 | 18.09 | 18.09 | -0.22% | 927,452 |
| Sep 15, 2025 | 17.41 | 18.21 | 17.25 | 18.13 | 18.13 | 4.68% | 411,818 |
| Sep 12, 2025 | 17.65 | 17.83 | 16.54 | 17.32 | 17.32 | -3.99% | 644,246 |
| Sep 11, 2025 | 18.20 | 18.69 | 17.71 | 18.04 | 18.04 | 0.28% | 572,357 |
| Sep 10, 2025 | 18.00 | 18.05 | 17.38 | 17.99 | 17.99 | 0.28% | 439,613 |
| Sep 9, 2025 | 17.72 | 18.39 | 17.41 | 17.94 | 17.94 | 0.56% | 469,359 |
| Sep 8, 2025 | 17.76 | 17.98 | 16.89 | 17.84 | 17.84 | -0.06% | 484,510 |
| Sep 5, 2025 | 17.00 | 18.50 | 17.00 | 17.85 | 17.85 | 6.50% | 511,455 |
| Sep 4, 2025 | 17.29 | 17.44 | 16.17 | 16.76 | 16.76 | -2.50% | 504,011 |
| Sep 3, 2025 | 16.76 | 17.70 | 16.68 | 17.19 | 17.19 | 2.93% | 370,790 |
| Sep 2, 2025 | 17.00 | 17.52 | 16.67 | 16.70 | 16.70 | -1.82% | 310,500 |
| Aug 29, 2025 | 17.03 | 17.36 | 16.65 | 17.01 | 17.01 | -1.68% | 523,403 |
| Aug 28, 2025 | 17.10 | 18.32 | 17.00 | 17.30 | 17.30 | 0.06% | 559,988 |
| Aug 27, 2025 | 17.58 | 17.94 | 17.23 | 17.29 | 17.29 | -1.43% | 230,378 |
| Aug 26, 2025 | 17.74 | 17.80 | 17.30 | 17.54 | 17.54 | -0.96% | 322,794 |
| Aug 25, 2025 | 18.49 | 18.77 | 17.68 | 17.71 | 17.71 | -4.32% | 487,207 |
| Aug 22, 2025 | 17.53 | 19.00 | 17.39 | 18.51 | 18.51 | 5.89% | 505,291 |
| Aug 21, 2025 | 17.05 | 17.62 | 16.81 | 17.48 | 17.48 | 0.69% | 604,265 |