Arxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	50.41	52.72	49.50	52.13	-	1.90%	761,949
Sep 23, 2026	50.09	51.86	50.01	51.16	51.16	0.27%	957,441
Sep 22, 2026	51.93	52.60	50.56	51.02	51.02	-0.37%	732,013
Sep 21, 2026	52.34	53.83	50.74	51.21	51.21	-1.56%	999,160
Sep 18, 2026	49.63	52.93	49.21	52.02	52.02	4.67%	3,356,127
Sep 17, 2026	50.69	51.83	48.93	49.70	49.70	0.38%	736,151
Sep 16, 2026	49.99	50.31	48.56	49.51	49.51	-0.42%	653,714
Sep 15, 2026	49.20	50.71	48.01	49.72	49.72	1.24%	686,944
Sep 14, 2026	51.03	52.33	49.03	49.11	49.11	-6.37%	831,974
Sep 11, 2026	52.94	53.85	51.78	52.45	52.45	0.90%	446,839
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
Aug 24, 2026	53.17	54.38	52.06	53.06	53.06	-0.38%	504,086
Aug 21, 2026	54.18	54.97	52.42	53.26	53.26	-0.82%	520,795
Aug 20, 2026	55.20	56.83	53.03	53.70	53.70	-3.61%	480,605
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