Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
8.38
+0.16 (1.95%)
Apr 10, 2026, 1:14 PM EDT - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.30 | 8.43 | 8.19 | 8.34 | - | 1.46% | 178,368 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.20 | 8.22 | 8.22 | -3.29% | 332,661 |
| Apr 8, 2026 | 8.96 | 9.08 | 8.27 | 8.50 | 8.50 | -0.12% | 635,923 |
| Apr 7, 2026 | 8.13 | 8.52 | 8.09 | 8.51 | 8.51 | 3.53% | 404,300 |
| Apr 6, 2026 | 8.07 | 8.56 | 8.06 | 8.22 | 8.22 | 2.37% | 380,613 |
| Apr 2, 2026 | 7.52 | 8.27 | 7.52 | 8.03 | 8.03 | 2.29% | 504,753 |
| Apr 1, 2026 | 7.90 | 8.18 | 7.82 | 7.85 | 7.85 | 1.68% | 819,240 |
| Mar 31, 2026 | 7.29 | 7.78 | 7.10 | 7.72 | 7.72 | 11.88% | 906,999 |
| Mar 30, 2026 | 7.00 | 7.16 | 6.77 | 6.90 | 6.90 | 2.07% | 650,533 |
| Mar 27, 2026 | 7.08 | 7.21 | 6.58 | 6.76 | 6.76 | -4.52% | 636,139 |
| Mar 26, 2026 | 7.00 | 7.45 | 6.98 | 7.08 | 7.08 | 0.28% | 407,685 |
| Mar 25, 2026 | 6.81 | 7.17 | 6.80 | 7.06 | 7.06 | 6.17% | 494,053 |
| Mar 24, 2026 | 6.74 | 6.77 | 6.60 | 6.65 | 6.65 | -3.20% | 359,659 |
| Mar 23, 2026 | 6.77 | 6.96 | 6.64 | 6.87 | 6.87 | 3.62% | 584,851 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.34% | 684,344 |
| Mar 19, 2026 | 6.42 | 6.84 | 6.40 | 6.72 | 6.72 | 2.60% | 384,617 |
| Mar 18, 2026 | 6.56 | 6.70 | 6.39 | 6.55 | 6.55 | 2.50% | 554,718 |
| Mar 17, 2026 | 6.62 | 6.68 | 6.36 | 6.39 | 6.39 | -3.62% | 689,959 |
| Mar 16, 2026 | 6.83 | 6.83 | 6.50 | 6.63 | 6.63 | -0.75% | 652,606 |
| Mar 13, 2026 | 7.05 | 7.25 | 6.64 | 6.68 | 6.68 | -4.57% | 453,029 |
| Mar 12, 2026 | 7.31 | 7.32 | 6.97 | 7.00 | 7.00 | -6.17% | 448,455 |
| Mar 11, 2026 | 7.62 | 7.73 | 7.32 | 7.46 | 7.46 | -2.10% | 568,440 |
| Mar 10, 2026 | 7.52 | 7.82 | 7.38 | 7.62 | 7.62 | 3.53% | 482,420 |
| Mar 9, 2026 | 6.89 | 7.40 | 6.80 | 7.36 | 7.36 | 3.52% | 491,328 |
| Mar 6, 2026 | 7.01 | 7.21 | 6.95 | 7.11 | 7.11 | -1.93% | 486,111 |
| Mar 5, 2026 | 7.40 | 7.54 | 7.12 | 7.25 | 7.25 | -4.35% | 565,241 |
| Mar 4, 2026 | 7.51 | 7.70 | 6.79 | 7.58 | 7.58 | -4.17% | 876,874 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.29 | 7.91 | 7.91 | -5.27% | 714,587 |
| Mar 2, 2026 | 7.99 | 8.43 | 7.96 | 8.35 | 8.35 | 1.46% | 443,722 |
| Feb 27, 2026 | 8.15 | 8.48 | 8.06 | 8.23 | 8.23 | -1.08% | 318,943 |
| Feb 26, 2026 | 8.30 | 8.40 | 8.05 | 8.32 | 8.32 | 0.24% | 310,815 |
| Feb 25, 2026 | 8.26 | 8.65 | 8.26 | 8.30 | 8.30 | 1.47% | 384,869 |
| Feb 24, 2026 | 7.70 | 8.40 | 7.67 | 8.18 | 8.18 | 6.65% | 440,342 |
| Feb 23, 2026 | 7.67 | 8.23 | 7.64 | 7.67 | 7.67 | - | 500,956 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.54 | 7.67 | 7.67 | -3.76% | 409,691 |
| Feb 19, 2026 | 7.51 | 8.00 | 7.45 | 7.97 | 7.97 | 6.13% | 448,583 |
| Feb 18, 2026 | 7.39 | 7.69 | 7.31 | 7.51 | 7.51 | 1.49% | 383,028 |
| Feb 17, 2026 | 7.17 | 7.47 | 7.17 | 7.40 | 7.40 | 2.64% | 296,398 |
| Feb 13, 2026 | 7.16 | 7.45 | 7.05 | 7.21 | 7.21 | 0.56% | 318,645 |
| Feb 12, 2026 | 7.42 | 7.68 | 7.11 | 7.17 | 7.17 | -3.11% | 433,834 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.17 | 7.40 | 7.40 | -2.25% | 298,855 |
| Feb 10, 2026 | 7.54 | 7.94 | 7.50 | 7.57 | 7.57 | 0.53% | 535,950 |
| Feb 9, 2026 | 7.56 | 7.56 | 7.20 | 7.53 | 7.53 | -0.53% | 262,025 |
| Feb 6, 2026 | 7.24 | 7.63 | 7.01 | 7.57 | 7.57 | 7.83% | 570,361 |
| Feb 5, 2026 | 7.24 | 7.49 | 7.00 | 7.02 | 7.02 | -4.23% | 494,579 |
| Feb 4, 2026 | 7.33 | 7.53 | 7.15 | 7.33 | 7.33 | 0.14% | 496,125 |
| Feb 3, 2026 | 7.37 | 7.95 | 7.26 | 7.32 | 7.32 | -0.68% | 602,744 |
| Feb 2, 2026 | 7.44 | 7.60 | 7.27 | 7.37 | 7.37 | -1.34% | 437,612 |
| Jan 30, 2026 | 7.47 | 7.60 | 7.18 | 7.47 | 7.47 | -1.32% | 469,079 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.24 | 7.57 | 7.57 | 2.71% | 554,129 |