Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
5.99
-0.05 (-0.83%)
Nov 20, 2025, 12:11 PM EST - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.23 | 6.38 | 6.10 | 6.11 | - | 1.16% | 285,620 |
| Nov 19, 2025 | 6.66 | 6.69 | 6.02 | 6.04 | 6.04 | -8.76% | 1,036,111 |
| Nov 18, 2025 | 6.71 | 6.82 | 6.57 | 6.62 | 6.62 | -2.07% | 1,208,210 |
| Nov 17, 2025 | 7.26 | 7.32 | 6.72 | 6.76 | 6.76 | -7.02% | 861,719 |
| Nov 14, 2025 | 7.44 | 7.65 | 7.26 | 7.27 | 7.27 | -6.44% | 1,126,878 |
| Nov 13, 2025 | 8.03 | 8.22 | 7.76 | 7.77 | 7.77 | -4.43% | 864,831 |
| Nov 12, 2025 | 8.59 | 8.65 | 8.09 | 8.13 | 8.13 | -6.23% | 1,173,050 |
| Nov 11, 2025 | 8.85 | 9.29 | 8.49 | 8.67 | 8.67 | -1.25% | 839,985 |
| Nov 10, 2025 | 8.92 | 9.02 | 8.55 | 8.78 | 8.78 | 0.69% | 753,685 |
| Nov 7, 2025 | 8.14 | 8.78 | 7.93 | 8.72 | 8.72 | 5.19% | 1,177,185 |
| Nov 6, 2025 | 8.61 | 8.62 | 8.23 | 8.29 | 8.29 | -4.05% | 1,053,692 |
| Nov 5, 2025 | 8.98 | 8.99 | 8.61 | 8.64 | 8.64 | -3.25% | 1,251,784 |
| Nov 4, 2025 | 9.17 | 9.40 | 8.84 | 8.93 | 8.93 | -3.98% | 855,475 |
| Nov 3, 2025 | 10.12 | 10.12 | 9.23 | 9.30 | 9.30 | -6.72% | 1,035,552 |
| Oct 31, 2025 | 9.81 | 10.04 | 9.65 | 9.97 | 9.97 | 3.53% | 929,551 |
| Oct 30, 2025 | 9.48 | 9.98 | 9.41 | 9.63 | 9.63 | 2.01% | 1,050,773 |
| 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% | 15,239,411 |
| 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 |