ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	13.92	13.99	13.87	13.98	-	0.62%	33,742
Nov 11, 2025	13.94	13.95	13.84	13.89	13.89	0.07%	61,700
Nov 10, 2025	13.96	13.96	13.83	13.88	13.88	0.14%	81,708
Nov 7, 2025	13.85	13.94	13.76	13.86	13.86	-0.07%	78,779
Nov 6, 2025	13.94	13.94	13.83	13.87	13.87	-0.43%	43,513
Nov 5, 2025	13.86	13.99	13.82	13.93	13.93	-0.14%	102,141
Nov 4, 2025	13.75	13.99	13.62	13.95	13.95	1.45%	212,706
Nov 3, 2025	13.70	13.81	13.59	13.75	13.75	0.88%	223,219
Oct 31, 2025	13.53	13.65	13.49	13.63	13.63	0.81%	174,729
Oct 30, 2025	13.46	13.55	13.46	13.52	13.52	0.15%	101,869
Oct 29, 2025	13.53	13.62	13.47	13.50	13.50	-0.15%	172,571
Oct 28, 2025	13.45	13.52	13.45	13.52	13.52	0.30%	90,424
Oct 27, 2025	13.58	13.58	13.48	13.48	13.48	-	167,012
Oct 24, 2025	13.48	13.52	13.46	13.48	13.48	0.45%	184,919
Oct 23, 2025	13.44	13.56	13.35	13.42	13.42	-0.22%	261,984
Oct 22, 2025	13.39	13.46	13.34	13.45	13.45	0.98%	227,906
Oct 21, 2025	13.24	13.37	13.23	13.32	13.32	0.23%	189,040
Oct 20, 2025	13.28	13.32	13.25	13.29	13.29	-0.52%	135,267
Oct 17, 2025	13.44	13.69	13.32	13.36	13.25	-0.67%	109,842
Oct 16, 2025	13.63	13.72	13.43	13.45	13.34	-0.96%	90,471
Oct 15, 2025	13.61	13.72	13.54	13.58	13.47	-0.22%	122,368
Oct 14, 2025	13.61	13.78	13.42	13.61	13.50	-	94,378
Oct 13, 2025	13.70	13.79	13.52	13.61	13.50	1.04%	105,300
Oct 10, 2025	13.78	13.78	13.36	13.47	13.36	-1.89%	228,130
Oct 9, 2025	13.77	13.79	13.68	13.73	13.62	-0.22%	125,295
Oct 8, 2025	13.76	13.79	13.65	13.76	13.64	-	328,123
Oct 7, 2025	13.78	13.88	13.58	13.76	13.64	0.51%	318,306
Oct 6, 2025	13.82	13.83	13.62	13.69	13.58	-0.87%	225,991
Oct 3, 2025	13.92	13.98	13.80	13.81	13.69	-1.22%	156,212
Oct 2, 2025	14.01	14.04	13.96	13.98	13.86	-0.50%	80,419
Oct 1, 2025	14.06	14.07	14.02	14.05	13.93	-0.14%	110,447
Sep 30, 2025	14.02	14.07	13.97	14.07	13.95	0.43%	130,016
Sep 29, 2025	13.98	14.04	13.92	14.01	13.89	0.14%	122,390
Sep 26, 2025	14.06	14.14	13.99	13.99	13.87	-1.06%	129,446
Sep 25, 2025	14.19	14.21	14.14	14.14	14.02	-0.49%	242,795
Sep 24, 2025	14.36	14.41	14.20	14.21	14.09	-1.25%	134,305
Sep 23, 2025	14.45	14.50	14.37	14.39	14.27	-0.96%	133,397
Sep 22, 2025	14.58	14.63	14.45	14.53	14.41	-1.02%	102,188
Sep 19, 2025	14.87	14.89	14.66	14.68	14.45	-1.14%	133,759
Sep 18, 2025	14.85	14.87	14.81	14.85	14.61	0.13%	101,171
Sep 17, 2025	14.89	14.93	14.80	14.83	14.59	-0.13%	66,066
Sep 16, 2025	14.92	14.92	14.80	14.85	14.61	-0.13%	54,940
Sep 15, 2025	14.88	15.03	14.81	14.87	14.63	-0.07%	136,405
Sep 12, 2025	14.84	14.88	14.82	14.88	14.64	0.40%	63,553
Sep 11, 2025	14.84	14.86	14.74	14.82	14.58	0.14%	87,004
Sep 10, 2025	14.87	14.88	14.77	14.80	14.56	-0.20%	136,279
Sep 9, 2025	14.90	14.90	14.80	14.83	14.59	-0.27%	65,213
Sep 8, 2025	14.85	14.89	14.80	14.87	14.63	0.54%	133,496
Sep 5, 2025	14.79	14.84	14.75	14.79	14.55	0.34%	93,771
Sep 4, 2025	14.72	14.75	14.65	14.74	14.50	0.41%	106,706