Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
8.87
+0.57 (6.87%)
At close: Apr 28, 2026, 4:00 PM EDT
8.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.90 | 8.28 | 8.86 | - | 6.75% | 334,689 |
| Apr 27, 2026 | 8.58 | 8.80 | 8.28 | 8.30 | 8.30 | -3.38% | 253,623 |
| Apr 24, 2026 | 8.52 | 8.76 | 8.32 | 8.59 | 8.59 | 1.42% | 266,330 |
| Apr 23, 2026 | 8.67 | 8.86 | 8.40 | 8.47 | 8.47 | -1.74% | 256,295 |
| Apr 22, 2026 | 8.98 | 9.06 | 8.57 | 8.62 | 8.62 | -2.27% | 323,841 |
| Apr 21, 2026 | 8.89 | 9.06 | 8.73 | 8.82 | 8.82 | -0.90% | 302,787 |
| Apr 20, 2026 | 8.75 | 8.97 | 8.55 | 8.90 | 8.90 | 0.56% | 287,362 |
| Apr 17, 2026 | 9.00 | 9.19 | 8.83 | 8.85 | 8.85 | 0.11% | 498,341 |
| Apr 16, 2026 | 8.71 | 8.87 | 8.44 | 8.84 | 8.84 | 2.55% | 408,348 |
| Apr 15, 2026 | 8.75 | 8.93 | 8.61 | 8.62 | 8.62 | -0.69% | 387,619 |
| Apr 14, 2026 | 8.64 | 8.78 | 8.56 | 8.68 | 8.68 | 2.60% | 339,623 |
| Apr 13, 2026 | 8.20 | 8.58 | 8.10 | 8.46 | 8.46 | 1.20% | 255,291 |
| Apr 10, 2026 | 8.30 | 8.43 | 8.19 | 8.36 | 8.36 | 1.70% | 373,252 |
| 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 |