Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
8.14
-0.18 (-2.16%)
Feb 27, 2026, 1:14 PM EST - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.30 | 8.40 | 8.05 | 8.32 | 8.32 | 0.24% | 310,618 |
| Feb 25, 2026 | 8.26 | 8.65 | 8.26 | 8.30 | 8.30 | 1.47% | 384,365 |
| Feb 24, 2026 | 7.70 | 8.40 | 7.67 | 8.18 | 8.18 | 6.65% | 440,033 |
| Feb 23, 2026 | 7.67 | 8.23 | 7.64 | 7.67 | 7.67 | - | 500,377 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.54 | 7.67 | 7.67 | -3.76% | 409,429 |
| Feb 19, 2026 | 7.51 | 8.00 | 7.45 | 7.97 | 7.97 | 6.13% | 447,755 |
| Feb 18, 2026 | 7.39 | 7.69 | 7.31 | 7.51 | 7.51 | 1.49% | 383,014 |
| Feb 17, 2026 | 7.17 | 7.47 | 7.17 | 7.40 | 7.40 | 2.64% | 295,967 |
| Feb 13, 2026 | 7.16 | 7.45 | 7.05 | 7.21 | 7.21 | 0.56% | 318,632 |
| Feb 12, 2026 | 7.42 | 7.68 | 7.11 | 7.17 | 7.17 | -3.11% | 433,325 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.17 | 7.40 | 7.40 | -2.25% | 298,585 |
| Feb 10, 2026 | 7.54 | 7.94 | 7.50 | 7.57 | 7.57 | 0.53% | 533,205 |
| Feb 9, 2026 | 7.56 | 7.56 | 7.20 | 7.53 | 7.53 | -0.53% | 261,975 |
| Feb 6, 2026 | 7.24 | 7.63 | 7.01 | 7.57 | 7.57 | 7.83% | 570,252 |
| Feb 5, 2026 | 7.24 | 7.49 | 7.00 | 7.02 | 7.02 | -4.23% | 482,933 |
| Feb 4, 2026 | 7.33 | 7.53 | 7.15 | 7.33 | 7.33 | 0.14% | 496,059 |
| Feb 3, 2026 | 7.37 | 7.95 | 7.26 | 7.32 | 7.32 | -0.68% | 602,728 |
| Feb 2, 2026 | 7.44 | 7.60 | 7.27 | 7.37 | 7.37 | -1.34% | 436,787 |
| Jan 30, 2026 | 7.47 | 7.60 | 7.18 | 7.47 | 7.47 | -1.32% | 468,509 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.24 | 7.57 | 7.57 | 2.71% | 553,434 |
| Jan 28, 2026 | 7.50 | 7.62 | 7.28 | 7.37 | 7.37 | -1.21% | 314,517 |
| 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 |