Arxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	51.35	53.39	50.47	53.24	53.24	4.07%	660,204
Sep 2, 2026	51.43	51.63	50.49	51.16	51.16	-0.29%	288,250
Sep 1, 2026	51.25	52.27	51.01	51.31	51.31	-0.89%	362,494
Aug 31, 2026	52.31	53.50	51.26	51.77	51.77	-1.33%	424,952
Aug 28, 2026	53.69	55.59	52.33	52.47	52.47	-2.85%	351,779
Aug 27, 2026	54.00	54.31	52.75	54.01	54.01	0.33%	356,546
Aug 26, 2026	52.83	54.50	52.68	53.83	53.83	1.60%	350,771
Aug 25, 2026	53.63	54.04	52.55	52.98	52.98	-0.15%	233,859
Aug 24, 2026	53.17	54.38	52.06	53.06	53.06	-0.38%	503,457
Aug 21, 2026	54.18	54.97	52.42	53.26	53.26	-0.82%	520,787
Aug 20, 2026	55.20	56.83	53.03	53.70	53.70	-3.61%	480,336
Aug 19, 2026	57.28	57.28	54.74	55.71	55.71	-1.50%	433,810
Aug 18, 2026	57.00	58.09	55.80	56.56	56.56	-1.81%	387,808
Aug 17, 2026	57.86	60.60	57.01	57.60	57.60	0.56%	569,567
Aug 14, 2026	58.00	58.97	56.01	57.28	57.28	-0.71%	564,299
Aug 13, 2026	58.10	58.66	56.43	57.69	57.69	-0.71%	621,459
Aug 12, 2026	58.75	59.75	57.92	58.10	58.10	-0.02%	682,260
Aug 11, 2026	57.94	59.29	57.18	58.11	58.11	1.04%	732,194
Aug 10, 2026	60.10	61.00	57.16	57.51	57.51	-4.13%	1,013,536
Aug 7, 2026	58.19	60.41	57.65	59.99	59.99	4.17%	649,825
Aug 6, 2026	59.60	61.50	57.12	57.59	57.59	-3.37%	861,860
Aug 5, 2026	58.09	59.83	57.62	59.60	59.60	2.67%	733,468
Aug 4, 2026	54.56	58.58	53.82	58.05	58.05	8.04%	1,313,233
Aug 3, 2026	54.88	58.39	52.79	53.73	53.73	-1.05%	1,125,963
Jul 31, 2026	50.73	55.24	49.41	54.30	54.30	10.86%	1,491,606
Jul 30, 2026	44.78	50.23	43.50	48.98	48.98	15.33%	2,044,295
Jul 29, 2026	44.12	45.35	42.16	42.47	42.47	-3.61%	1,106,205
Jul 28, 2026	42.69	44.06	41.99	44.06	44.06	1.10%	649,303
Jul 27, 2026	42.99	43.74	41.75	43.58	43.58	2.78%	514,450
Jul 24, 2026	42.84	42.89	41.58	42.40	42.40	-0.59%	317,310
Jul 23, 2026	42.17	43.54	41.92	42.65	42.65	1.35%	341,068
Jul 22, 2026	44.42	45.00	42.00	42.08	42.08	-5.01%	498,089
Jul 21, 2026	42.00	44.82	41.91	44.30	44.30	6.06%	862,165
Jul 20, 2026	42.29	42.93	40.92	41.77	41.77	-0.13%	987,281
Jul 17, 2026	39.59	42.49	39.28	41.83	41.83	4.02%	695,362
Jul 16, 2026	40.89	41.83	38.69	40.21	40.21	-3.23%	1,477,374
Jul 15, 2026	43.39	44.48	41.47	41.55	41.55	-3.37%	792,933
Jul 14, 2026	43.07	45.01	42.50	43.00	43.00	1.53%	469,238
Jul 13, 2026	41.59	43.25	40.60	42.35	42.35	1.34%	703,011
Jul 10, 2026	42.69	42.69	41.40	41.79	41.79	-1.76%	202,571
Jul 9, 2026	43.56	44.22	42.23	42.54	42.54	-1.32%	249,981
Jul 8, 2026	41.86	43.80	41.67	43.11	43.11	1.46%	686,299
Jul 7, 2026	46.02	46.55	42.21	42.49	42.49	-8.94%	1,080,803
Jul 6, 2026	44.90	46.73	44.43	46.66	46.66	3.80%	859,914
Jul 2, 2026	46.50	47.81	44.60	44.95	44.95	-3.44%	1,134,430
Jul 1, 2026	46.09	46.96	45.03	46.55	46.55	0.89%	2,587,882
Jun 30, 2026	46.15	47.53	43.58	46.14	46.14	0.30%	1,710,125
Jun 29, 2026	44.47	47.73	43.92	46.00	46.00	3.74%	2,106,824
Jun 26, 2026	44.11	44.68	42.80	44.34	44.34	0.23%	3,028,365
Jun 25, 2026	43.84	45.42	42.10	44.24	44.24	2.67%	1,317,046