Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
7.46
0.00 (0.00%)
Jan 28, 2026, 12:20 PM EST - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.50 | 7.59 | 7.30 | 7.29 | - | -2.28% | 68,301 |
| Jan 27, 2026 | 7.40 | 7.59 | 7.33 | 7.46 | 7.46 | 1.36% | 291,462 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.27 | 7.36 | 7.36 | -2.26% | 296,191 |
| Jan 23, 2026 | 7.70 | 7.77 | 7.41 | 7.53 | 7.53 | -0.79% | 423,282 |
| Jan 22, 2026 | 7.36 | 7.89 | 7.32 | 7.59 | 7.59 | 4.40% | 641,075 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.27 | 7.27 | 2.39% | 357,248 |
| Jan 20, 2026 | 7.01 | 7.28 | 6.95 | 7.10 | 7.10 | -2.61% | 497,639 |
| Jan 16, 2026 | 7.60 | 7.74 | 7.29 | 7.29 | 7.29 | -4.20% | 413,191 |
| Jan 15, 2026 | 7.78 | 7.82 | 7.45 | 7.61 | 7.61 | -1.55% | 418,336 |
| Jan 14, 2026 | 7.56 | 7.79 | 7.42 | 7.73 | 7.73 | 2.11% | 626,629 |
| Jan 13, 2026 | 7.61 | 7.93 | 7.48 | 7.57 | 7.57 | 0.53% | 919,604 |
| Jan 12, 2026 | 7.08 | 7.57 | 6.91 | 7.53 | 7.53 | 11.06% | 1,052,525 |
| Jan 9, 2026 | 6.85 | 6.97 | 6.70 | 6.78 | 6.78 | 0.15% | 352,165 |
| Jan 8, 2026 | 6.74 | 6.87 | 6.63 | 6.77 | 6.77 | -1.02% | 443,825 |
| Jan 7, 2026 | 6.65 | 6.99 | 6.65 | 6.84 | 6.84 | 3.48% | 524,711 |
| Jan 6, 2026 | 6.26 | 6.69 | 6.26 | 6.61 | 6.61 | 3.77% | 442,123 |
| Jan 5, 2026 | 6.34 | 6.40 | 6.13 | 6.37 | 6.37 | 1.92% | 494,923 |
| Jan 2, 2026 | 6.19 | 6.33 | 6.11 | 6.25 | 6.25 | 1.96% | 423,869 |
| Dec 31, 2025 | 6.10 | 6.17 | 6.02 | 6.13 | 6.13 | -0.97% | 634,161 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.09 | 6.19 | 6.19 | 0.49% | 456,561 |
| Dec 29, 2025 | 6.13 | 6.29 | 6.07 | 6.16 | 6.16 | - | 590,946 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.15 | 6.16 | 6.16 | -5.23% | 440,417 |
| Dec 24, 2025 | 6.45 | 6.56 | 6.40 | 6.50 | 6.50 | 1.09% | 239,340 |
| Dec 23, 2025 | 6.49 | 6.61 | 6.34 | 6.43 | 6.43 | -2.43% | 470,869 |
| Dec 22, 2025 | 6.54 | 6.75 | 6.47 | 6.59 | 6.59 | 0.92% | 583,874 |
| Dec 19, 2025 | 6.44 | 6.63 | 6.40 | 6.53 | 6.53 | 1.56% | 1,718,663 |
| Dec 18, 2025 | 6.55 | 6.79 | 6.38 | 6.43 | 6.43 | -1.38% | 505,262 |
| Dec 17, 2025 | 7.09 | 7.21 | 6.49 | 6.52 | 6.52 | -8.56% | 688,228 |
| Dec 16, 2025 | 7.16 | 7.36 | 6.92 | 7.13 | 7.13 | -1.66% | 520,808 |
| Dec 15, 2025 | 7.37 | 7.54 | 7.12 | 7.25 | 7.25 | -2.82% | 554,205 |
| Dec 12, 2025 | 7.52 | 7.62 | 7.33 | 7.46 | 7.46 | -0.80% | 673,198 |
| Dec 11, 2025 | 7.65 | 7.76 | 7.47 | 7.52 | 7.52 | -1.96% | 522,045 |
| Dec 10, 2025 | 7.21 | 7.68 | 7.04 | 7.67 | 7.67 | 6.53% | 1,050,077 |
| Dec 9, 2025 | 7.39 | 7.46 | 7.17 | 7.20 | 7.20 | -3.36% | 668,077 |
| Dec 8, 2025 | 7.17 | 7.74 | 7.00 | 7.45 | 7.45 | 4.49% | 875,502 |
| Dec 5, 2025 | 6.85 | 7.19 | 6.84 | 7.13 | 7.13 | 4.39% | 1,362,482 |
| Dec 4, 2025 | 6.54 | 6.85 | 6.47 | 6.83 | 6.83 | 3.64% | 648,750 |
| Dec 3, 2025 | 6.30 | 6.61 | 6.23 | 6.59 | 6.59 | 5.44% | 808,117 |
| Dec 2, 2025 | 6.51 | 6.51 | 6.07 | 6.25 | 6.25 | -3.70% | 751,857 |
| Dec 1, 2025 | 6.62 | 6.75 | 6.35 | 6.49 | 6.49 | -4.42% | 745,462 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.75 | 6.79 | 6.79 | -0.15% | 302,007 |
| Nov 26, 2025 | 6.83 | 6.90 | 6.60 | 6.80 | 6.80 | - | 715,544 |
| Nov 25, 2025 | 6.43 | 6.84 | 6.32 | 6.80 | 6.80 | 7.42% | 1,257,655 |
| Nov 24, 2025 | 6.28 | 6.38 | 6.07 | 6.33 | 6.33 | 1.12% | 778,237 |
| Nov 21, 2025 | 5.93 | 6.49 | 5.90 | 6.26 | 6.26 | 6.10% | 1,443,069 |
| Nov 20, 2025 | 6.23 | 6.38 | 5.85 | 5.90 | 5.90 | -2.32% | 1,013,006 |
| 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 |