Arxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.11	44.68	42.80	44.34	44.34	0.23%	3,028,194
Jun 25, 2026	43.84	45.42	42.10	44.24	44.24	2.67%	1,316,717
Jun 24, 2026	45.04	45.58	43.08	43.09	43.09	-4.98%	1,108,855
Jun 23, 2026	44.07	46.60	42.69	45.35	45.35	-1.54%	860,443
Jun 22, 2026	43.98	46.60	42.77	46.06	46.06	5.62%	1,394,410
Jun 18, 2026	40.41	44.78	40.41	43.61	43.61	7.81%	5,180,722
Jun 17, 2026	41.50	42.16	40.00	40.45	40.45	-1.72%	579,867
Jun 16, 2026	40.97	41.83	40.00	41.16	41.16	0.46%	450,500
Jun 15, 2026	41.81	42.46	40.89	40.97	40.97	-0.04%	417,226
Jun 12, 2026	41.88	42.92	40.84	40.99	40.99	-0.95%	749,766
Jun 11, 2026	40.30	41.88	39.38	41.38	41.38	3.35%	844,343
Jun 10, 2026	40.77	42.31	39.86	40.04	40.04	-1.79%	580,452
Jun 9, 2026	40.59	42.13	39.42	40.77	40.77	0.39%	780,147
Jun 8, 2026	39.69	40.68	38.84	40.61	40.61	3.04%	876,950
Jun 5, 2026	41.64	41.70	38.41	39.41	39.41	-6.12%	1,262,429
Jun 4, 2026	41.33	43.52	40.37	41.98	41.98	1.57%	840,135
Jun 3, 2026	42.26	43.20	40.84	41.33	41.33	-3.52%	1,008,984
Jun 2, 2026	43.37	43.37	41.88	42.84	42.84	-0.60%	642,075
Jun 1, 2026	45.65	46.34	42.64	43.10	43.10	-4.07%	705,344
May 29, 2026	46.32	48.68	44.89	44.93	44.93	-4.06%	980,924
May 28, 2026	39.40	46.86	37.24	46.83	46.83	17.81%	2,941,551
May 27, 2026	39.79	40.66	38.30	39.75	39.75	0.56%	1,449,738
May 26, 2026	35.30	40.14	35.24	39.53	39.53	13.59%	2,015,880
May 22, 2026	34.75	35.10	34.44	34.80	34.80	0.61%	321,488
May 21, 2026	34.40	35.00	33.78	34.59	34.59	0.04%	280,309
May 20, 2026	34.31	35.14	34.21	34.58	34.58	1.27%	290,377
May 19, 2026	33.68	34.45	33.15	34.14	34.14	0.26%	349,966
May 18, 2026	34.85	34.93	33.51	34.05	34.05	-1.56%	1,002,803
May 15, 2026	36.13	36.13	34.50	34.59	34.59	-4.18%	832,358
May 14, 2026	35.51	36.28	35.01	36.10	36.10	1.98%	684,984
May 13, 2026	36.72	37.00	35.01	35.40	35.40	-2.37%	722,619
May 12, 2026	38.56	38.81	35.50	36.26	36.26	-5.96%	932,002
May 11, 2026	35.40	38.65	34.65	38.56	38.56	9.86%	2,242,212
May 8, 2026	35.03	35.81	34.49	35.10	35.10	0.20%	751,171
May 7, 2026	35.00	35.50	34.87	35.03	35.03	0.09%	409,940
May 6, 2026	35.00	35.87	34.84	35.00	35.00	-1.30%	555,070
May 5, 2026	34.99	35.79	34.98	35.46	35.46	0.57%	535,651
May 4, 2026	35.13	35.88	35.00	35.26	35.26	0.37%	585,975
May 1, 2026	35.00	35.62	34.81	35.13	35.13	0.37%	698,715
Apr 30, 2026	35.06	35.80	34.44	35.00	35.00	-0.43%	725,751
Apr 29, 2026	35.00	35.43	34.66	35.15	35.15	0.31%	979,243
Apr 28, 2026	35.00	35.58	34.51	35.04	35.04	-0.54%	592,238
Apr 27, 2026	35.00	35.80	34.45	35.23	35.23	0.66%	1,315,251
Apr 24, 2026	37.37	37.37	35.00	35.00	35.00	-6.04%	1,507,587
Apr 23, 2026	36.26	37.60	35.87	37.25	37.25	2.73%	1,485,945
Apr 22, 2026	38.32	38.49	35.59	36.26	36.26	-3.95%	4,785,905
Apr 21, 2026	37.65	39.45	37.55	37.75	37.75	0.27%	2,092,624
Apr 20, 2026	38.00	38.48	37.20	37.65	37.65	-0.92%	2,202,288
Apr 17, 2026	37.67	39.24	37.39	38.00	38.00	-1.94%	3,822,488