Arxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	50.87	52.85	50.34	51.99	51.99	2.54%	623,899
Nov 2, 2026	50.74	51.28	49.45	50.70	50.70	-0.24%	623,116
Oct 30, 2026	53.69	54.14	49.54	50.82	50.82	-7.48%	1,114,409
Oct 29, 2026	47.94	55.61	46.38	54.93	54.93	1.48%	2,070,882
Oct 28, 2026	52.98	54.19	52.26	54.13	54.13	2.83%	743,823
Oct 27, 2026	52.65	53.36	51.65	52.64	52.64	-0.17%	704,176
Oct 26, 2026	51.92	53.70	51.92	52.73	52.73	1.95%	484,420
Oct 23, 2026	49.50	52.22	47.61	51.72	51.72	4.11%	897,254
Oct 22, 2026	50.55	51.20	48.07	49.68	49.68	-3.98%	1,191,832
Oct 21, 2026	52.14	53.22	51.28	51.74	51.74	-0.77%	805,628
Oct 20, 2026	52.94	53.56	52.06	52.14	52.14	-2.94%	737,909
Oct 19, 2026	54.10	54.96	53.11	53.72	53.72	-0.70%	700,016
Oct 16, 2026	53.91	56.00	53.31	54.10	54.10	0.54%	973,621
Oct 15, 2026	50.35	53.93	50.01	53.81	53.81	5.06%	924,579
Oct 14, 2026	48.77	51.75	48.65	51.22	51.22	2.62%	1,558,079
Oct 13, 2026	47.22	50.54	45.93	49.91	49.91	4.46%	1,617,416
Oct 12, 2026	47.99	48.90	47.24	47.78	47.78	-0.23%	843,775
Oct 9, 2026	47.43	47.98	46.06	47.89	47.89	2.39%	652,360
Oct 8, 2026	46.75	47.12	46.08	46.77	46.77	-0.60%	753,476
Oct 7, 2026	48.80	49.01	46.67	47.05	47.05	-4.93%	652,572
Oct 6, 2026	50.36	50.41	49.12	49.49	49.49	-1.28%	843,060
Oct 5, 2026	49.83	50.81	48.79	50.13	50.13	0.20%	1,081,084
Oct 2, 2026	49.47	50.41	48.33	50.03	50.03	5.28%	2,105,765
Oct 1, 2026	49.29	49.29	47.21	47.52	47.52	-3.79%	1,885,687
Sep 30, 2026	49.25	49.91	48.06	49.39	49.39	0.28%	2,163,773
Sep 29, 2026	48.08	50.60	48.08	49.25	49.25	1.67%	2,286,314
Sep 28, 2026	49.32	49.62	48.23	48.44	48.44	-3.35%	847,112
Sep 25, 2026	51.32	51.65	49.67	50.12	50.12	-2.30%	740,422
Sep 24, 2026	50.41	52.72	49.50	51.30	51.30	0.27%	1,418,580
Sep 23, 2026	50.09	51.86	50.01	51.16	51.16	0.27%	957,443
Sep 22, 2026	51.93	52.60	50.56	51.02	51.02	-0.37%	732,021
Sep 21, 2026	52.34	53.83	50.74	51.21	51.21	-1.56%	999,986
Sep 18, 2026	49.63	52.93	49.21	52.02	52.02	4.67%	3,360,338
Sep 17, 2026	50.69	51.83	48.93	49.70	49.70	0.38%	736,156
Sep 16, 2026	49.99	50.31	48.56	49.51	49.51	-0.42%	653,751
Sep 15, 2026	49.20	50.71	48.01	49.72	49.72	1.24%	687,014
Sep 14, 2026	51.03	52.33	49.03	49.11	49.11	-6.37%	832,192
Sep 11, 2026	52.94	53.85	51.78	52.45	52.45	0.90%	446,892
Sep 10, 2026	51.73	52.72	51.23	51.98	51.98	-0.86%	554,236
Sep 9, 2026	53.19	54.75	52.22	52.43	52.43	-1.43%	708,874
Sep 8, 2026	53.97	54.71	52.75	53.19	53.19	-0.80%	1,603,609
Sep 4, 2026	53.24	54.38	53.13	53.62	53.62	0.71%	766,568
Sep 3, 2026	51.35	53.39	50.47	53.24	53.24	4.07%	660,206
Sep 2, 2026	51.43	51.63	50.49	51.16	51.16	-0.29%	288,261
Sep 1, 2026	51.25	52.27	51.01	51.31	51.31	-0.89%	362,805
Aug 31, 2026	52.31	53.50	51.26	51.77	51.77	-1.33%	424,983
Aug 28, 2026	53.69	55.59	52.33	52.47	52.47	-2.85%	351,830
Aug 27, 2026	54.00	54.31	52.75	54.01	54.01	0.33%	356,547
Aug 26, 2026	52.83	54.50	52.68	53.83	53.83	1.60%	350,776
Aug 25, 2026	53.63	54.04	52.55	52.98	52.98	-0.15%	233,862