ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	13.20	13.29	13.16	13.20	13.20	-0.53%	113,699
Dec 19, 2025	13.27	13.35	13.27	13.27	13.16	-0.30%	148,885
Dec 18, 2025	13.35	13.41	13.30	13.31	13.20	-0.22%	131,897
Dec 17, 2025	13.34	13.38	13.32	13.34	13.23	-	151,562
Dec 16, 2025	13.30	13.37	13.29	13.34	13.23	-0.07%	87,671
Dec 15, 2025	13.38	13.45	13.32	13.35	13.24	0.15%	118,825
Dec 12, 2025	13.43	13.43	13.28	13.33	13.22	-0.37%	123,366
Dec 11, 2025	13.47	13.50	13.36	13.38	13.27	-0.52%	64,679
Dec 10, 2025	13.44	13.45	13.39	13.45	13.34	0.37%	88,370
Dec 9, 2025	13.43	13.49	13.35	13.40	13.29	0.15%	109,338
Dec 8, 2025	13.39	13.41	13.26	13.38	13.27	-0.45%	126,406
Dec 5, 2025	13.45	13.51	13.31	13.44	13.33	-	138,330
Dec 4, 2025	13.50	13.50	13.42	13.44	13.33	-	93,314
Dec 3, 2025	13.41	13.50	13.40	13.44	13.33	-0.44%	109,951
Dec 2, 2025	13.54	13.61	13.41	13.50	13.39	-0.07%	131,019
Dec 1, 2025	13.56	13.65	13.51	13.51	13.40	-0.88%	123,606
Nov 28, 2025	13.66	13.67	13.53	13.63	13.51	0.37%	118,211
Nov 26, 2025	13.53	13.64	13.53	13.58	13.46	0.44%	60,262
Nov 25, 2025	13.49	13.59	13.43	13.52	13.41	0.75%	66,236
Nov 24, 2025	13.34	13.55	13.30	13.42	13.31	0.83%	134,450
Nov 21, 2025	13.33	13.44	13.26	13.31	13.20	-0.97%	135,105
Nov 20, 2025	13.50	13.58	13.29	13.44	13.21	-0.59%	250,026
Nov 19, 2025	13.62	13.70	13.50	13.52	13.29	-0.73%	123,133
Nov 18, 2025	13.88	13.89	13.60	13.62	13.39	-1.73%	153,856
Nov 17, 2025	13.90	13.96	13.79	13.86	13.63	-0.29%	76,002
Nov 14, 2025	13.91	13.95	13.85	13.90	13.67	0.07%	61,775
Nov 13, 2025	13.95	13.96	13.85	13.89	13.66	-0.50%	35,267
Nov 12, 2025	13.92	13.99	13.87	13.96	13.73	0.50%	44,826
Nov 11, 2025	13.94	13.95	13.84	13.89	13.66	0.07%	61,700
Nov 10, 2025	13.96	13.96	13.83	13.88	13.65	0.14%	81,708
Nov 7, 2025	13.85	13.94	13.76	13.86	13.63	-0.07%	78,779
Nov 6, 2025	13.94	13.94	13.83	13.87	13.64	-0.43%	43,513
Nov 5, 2025	13.86	13.99	13.82	13.93	13.70	-0.14%	102,141
Nov 4, 2025	13.75	13.99	13.62	13.95	13.72	1.45%	212,706
Nov 3, 2025	13.70	13.81	13.59	13.75	13.52	0.88%	223,219
Oct 31, 2025	13.53	13.65	13.49	13.63	13.40	0.81%	174,729
Oct 30, 2025	13.46	13.55	13.46	13.52	13.29	0.15%	101,869
Oct 29, 2025	13.53	13.62	13.47	13.50	13.27	-0.15%	172,571
Oct 28, 2025	13.45	13.52	13.45	13.52	13.29	0.30%	90,424
Oct 27, 2025	13.58	13.58	13.48	13.48	13.25	-	167,012
Oct 24, 2025	13.48	13.52	13.46	13.48	13.25	0.45%	184,919
Oct 23, 2025	13.44	13.56	13.35	13.42	13.19	-0.22%	261,984
Oct 22, 2025	13.39	13.46	13.34	13.45	13.22	0.98%	227,906
Oct 21, 2025	13.24	13.37	13.23	13.32	13.10	0.23%	189,040
Oct 20, 2025	13.28	13.32	13.25	13.29	13.07	-0.52%	135,267
Oct 17, 2025	13.44	13.69	13.32	13.36	13.03	-0.67%	109,842
Oct 16, 2025	13.63	13.72	13.43	13.45	13.11	-0.96%	90,471
Oct 15, 2025	13.61	13.72	13.54	13.58	13.24	-0.22%	122,368
Oct 14, 2025	13.61	13.78	13.42	13.61	13.27	-	94,378
Oct 13, 2025	13.70	13.79	13.52	13.61	13.27	1.04%	105,300