ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.55	11.65	11.49	11.51	11.51	-0.43%	72,488
Nov 10, 2026	11.63	11.65	11.52	11.56	11.56	-0.69%	55,260
Nov 9, 2026	11.58	11.67	11.54	11.64	11.64	1.22%	153,308
Nov 6, 2026	11.55	11.66	11.48	11.50	11.50	-0.09%	286,740
Nov 5, 2026	11.73	11.78	11.42	11.51	11.51	-1.46%	182,682
Nov 4, 2026	11.55	11.71	11.49	11.68	11.68	1.13%	97,891
Nov 3, 2026	11.68	11.70	11.48	11.55	11.55	-1.11%	201,702
Nov 2, 2026	11.79	11.80	11.64	11.68	11.68	-0.34%	192,543
Oct 30, 2026	11.68	11.85	11.65	11.72	11.72	0.43%	197,715
Oct 29, 2026	11.59	11.71	11.54	11.67	11.67	1.04%	230,902
Oct 28, 2026	11.55	11.65	11.49	11.55	11.55	0.04%	88,557
Oct 27, 2026	11.46	11.56	11.41	11.55	11.55	0.92%	90,375
Oct 26, 2026	11.49	11.50	11.38	11.44	11.44	-	161,192
Oct 23, 2026	11.25	11.46	11.25	11.44	11.44	2.69%	579,346
Oct 22, 2026	11.20	11.22	11.10	11.14	11.14	-0.80%	188,262
Oct 21, 2026	11.22	11.28	11.15	11.23	11.23	-	145,002
Oct 20, 2026	11.22	11.27	11.21	11.23	11.23	-0.18%	93,797
Oct 19, 2026	11.25	11.28	11.21	11.25	11.25	-0.07%	84,168
Oct 16, 2026	11.40	11.44	11.30	11.37	11.26	0.18%	178,732
Oct 15, 2026	11.29	11.39	11.25	11.35	11.24	0.71%	114,194
Oct 14, 2026	11.30	11.36	11.21	11.27	11.16	-0.79%	148,670
Oct 13, 2026	11.40	11.51	11.32	11.36	11.25	-0.53%	167,640
Oct 12, 2026	11.41	11.48	11.41	11.42	11.31	-0.26%	76,242
Oct 9, 2026	11.38	11.47	11.35	11.45	11.34	0.62%	72,430
Oct 8, 2026	11.32	11.38	11.32	11.38	11.27	0.18%	99,160
Oct 7, 2026	11.41	11.44	11.31	11.36	11.25	-0.53%	172,627
Oct 6, 2026	11.39	11.44	11.36	11.42	11.31	0.79%	111,675
Oct 5, 2026	11.45	11.49	11.25	11.33	11.22	-1.39%	216,148
Oct 2, 2026	11.45	11.57	11.41	11.49	11.38	0.09%	89,889
Oct 1, 2026	11.55	11.55	11.35	11.48	11.37	-0.17%	109,252
Sep 30, 2026	11.51	11.59	11.47	11.50	11.39	0.09%	150,087
Sep 29, 2026	11.46	11.53	11.36	11.49	11.38	0.70%	76,598
Sep 28, 2026	11.48	11.50	11.36	11.41	11.30	-1.13%	117,831
Sep 25, 2026	11.54	11.63	11.45	11.54	11.43	0.26%	156,261
Sep 24, 2026	11.65	11.77	11.43	11.51	11.40	-1.46%	258,831
Sep 23, 2026	11.84	11.84	11.67	11.68	11.56	-1.35%	162,237
Sep 22, 2026	11.93	11.96	11.82	11.84	11.72	-0.34%	186,930
Sep 21, 2026	11.90	11.92	11.88	11.88	11.76	-0.15%	72,560
Sep 18, 2026	12.09	12.35	12.01	12.01	11.78	-0.66%	96,404
Sep 17, 2026	12.02	12.09	12.01	12.09	11.86	0.75%	74,835
Sep 16, 2026	12.04	12.10	12.00	12.00	11.77	-0.33%	99,379
Sep 15, 2026	12.14	12.14	12.03	12.04	11.81	-0.41%	49,834
Sep 14, 2026	12.16	12.24	12.06	12.09	11.86	-0.74%	69,347
Sep 11, 2026	12.17	12.25	12.14	12.18	11.95	0.08%	51,123
Sep 10, 2026	12.26	12.35	12.14	12.17	11.94	-0.81%	51,934
Sep 9, 2026	12.29	12.35	12.26	12.27	12.03	-0.24%	39,428
Sep 8, 2026	12.29	12.35	12.27	12.30	12.06	-	91,406
Sep 4, 2026	12.29	12.31	12.26	12.30	12.06	-0.08%	90,584
Sep 3, 2026	12.36	12.38	12.29	12.31	12.07	-0.32%	66,476
Sep 2, 2026	12.43	12.43	12.32	12.35	12.11	-0.40%	88,778