Arcturus Therapeutics Holdings Inc. - ARCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.21	19.48	19.48	19.79	18.81	994,178
August 14, 2025	18.92	19.23	19.23	19.99	18.68	1.65M
August 13, 2025	15.16	19.21	19.21	19.57	15.16	1.81M
August 12, 2025	12.22	14.89	14.89	15.5	11.86	1.81M
August 11, 2025	12.05	11.39	11.39	12.15	11.27	1.25M
August 08, 2025	12.01	11.91	11.91	12.15	11.43	396,339
August 07, 2025	12.3	11.98	11.98	12.37	11.74	265,249
August 06, 2025	11.8	12.21	12.21	12.3	11.44	412,492
August 05, 2025	12.18	11.83	11.83	12.33	11.78	341,700
August 04, 2025	12.27	12.2	12.2	12.55	12.07	297,000
August 01, 2025	11.98	12.3	12.3	12.41	11.87	361,544
July 31, 2025	12.51	12.21	12.21	12.81	12.17	359,400
July 30, 2025	13.29	12.67	12.67	13.57	12.57	507,402
July 29, 2025	14.31	13.06	13.06	14.34	12.6	678,399
July 28, 2025	14.93	14.38	14.38	15.18	14.24	338,043
July 25, 2025	14.98	14.94	14.94	15.25	14.48	326,900
July 24, 2025	15.37	14.95	14.95	15.5	14.78	252,400
July 23, 2025	14.84	15.45	15.45	15.83	14.61	422,529
July 22, 2025	13.83	14.53	14.53	14.62	13.83	289,000
July 21, 2025	13.59	13.79	13.79	14.19	13.59	262,078
July 18, 2025	13.73	13.5	13.5	14.02	13.49	278,789
July 17, 2025	12.87	13.54	13.54	13.85	12.79	397,046
July 16, 2025	13.27	12.85	12.85	13.53	12.78	354,900
July 15, 2025	13.43	13.15	13.15	13.53	12.75	529,720
July 14, 2025	13.67	13.31	13.31	13.8	13.25	257,850
July 11, 2025	14.16	13.78	13.78	14.44	13.62	251,249
July 10, 2025	14.95	14.48	14.48	14.95	13.9	415,358
July 09, 2025	14	14.79	14.79	15.2	13.92	837,827
July 08, 2025	13.5	13.8	13.8	14.52	13.36	451,898
July 07, 2025	13.69	13.36	13.36	13.77	13.1	429,391
July 03, 2025	13.66	13.78	13.78	13.94	13.44	172,700
July 02, 2025	13.03	13.62	13.62	14.09	12.98	590,321
July 01, 2025	13.02	12.99	12.99	13.74	12.65	489,455
June 30, 2025	13.45	13.01	13.01	14.58	12.97	656,200
June 27, 2025	14.32	13.33	13.33	14.53	13	1.2M
June 26, 2025	14.05	14.41	14.41	14.75	13.74	517,349
June 25, 2025	13.59	13.95	13.95	14.01	13.03	483,500
June 24, 2025	12.84	13.41	13.41	13.55	12.52	353,341
June 23, 2025	12.15	12.51	12.51	12.52	12.03	306,208
June 20, 2025	12.53	12.29	12.29	12.57	12.07	645,453
June 18, 2025	12.28	12.35	12.35	12.98	12.1	377,453
June 17, 2025	12.68	12.28	12.28	12.99	12.25	321,559
June 16, 2025	12.54	12.87	12.87	13.42	12.25	436,343
June 13, 2025	12.26	12.38	12.38	12.59	12.01	433,100
June 12, 2025	12.28	12.64	12.64	12.87	12.07	313,214
June 11, 2025	13.05	12.44	12.44	13.32	12.42	345,004
June 10, 2025	12.93	12.9	12.9	13.62	12.72	657,906
June 09, 2025	13.1	12.54	12.54	13.18	12.3	359,240
June 06, 2025	12.11	12.79	12.79	12.93	12.05	550,715
June 05, 2025	12.23	11.91	11.91	12.38	11.83	474,545
June 04, 2025	13.02	12.26	12.26	13.27	12.26	343,739
June 03, 2025	12.8	13	13	13.25	12.72	778,751
June 02, 2025	12.88	12.81	12.81	13.6	12.47	716,700
May 30, 2025	12.63	12.53	12.53	12.83	12.13	1M
May 29, 2025	11.87	12.73	12.73	12.82	11.51	432,300
May 28, 2025	12.47	11.82	11.82	12.5	11.7	322,037
May 27, 2025	12.28	12.03	12.03	12.54	12.02	312,123
May 23, 2025	12.24	12.2	12.2	12.8	11.89	353,058
May 22, 2025	12.08	12.8	12.8	13	11.96	362,274
May 21, 2025	12.35	12.15	12.15	12.41	11.67	429,253

Arcturus Therapeutics Holdings Inc. (ARCT) NASDAQ