Arcturus Therapeutics Holdings Inc. (ARCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Arcturus Therapeutics Holdings Inc. (ARCT) 10 years ago, it would be worth $188.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.19, while $1000 invested 1 year ago would be worth $472.13. This corresponds to total returns of -81.17%, -83.38%, -52.79%, respectively, with annualized returns of -15.37%, -30.14%, -52.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.94 | 5.76 | 5.76 | 5.96 | 5.64 | 266,630 |
| July 30, 2026 | 5.8 | 5.92 | 5.92 | 5.94 | 5.67 | 317,650 |
| July 29, 2026 | 5.85 | 5.79 | 5.79 | 5.9 | 5.62 | 344,715 |
| July 28, 2026 | 5.78 | 5.75 | 5.75 | 5.78 | 5.57 | 347,895 |
| July 27, 2026 | 5.68 | 5.76 | 5.76 | 5.87 | 5.65 | 403,308 |
| July 24, 2026 | 5.79 | 5.53 | 5.53 | 5.8 | 5.5 | 431,645 |
| July 23, 2026 | 5.87 | 5.79 | 5.79 | 5.91 | 5.74 | 352,199 |
| July 22, 2026 | 5.97 | 5.93 | 5.93 | 6 | 5.87 | 490,152 |
| July 21, 2026 | 6 | 5.99 | 5.99 | 6.1 | 5.92 | 447,095 |
| July 20, 2026 | 6.02 | 5.97 | 5.97 | 6.14 | 5.77 | 729,516 |
| July 17, 2026 | 6.09 | 6.05 | 6.05 | 6.18 | 6 | 429,586 |
| July 16, 2026 | 6.37 | 6.18 | 6.18 | 6.45 | 5.97 | 707,629 |
| July 15, 2026 | 6.4 | 6.39 | 6.39 | 6.56 | 6.28 | 370,879 |
| July 14, 2026 | 6.75 | 6.37 | 6.37 | 6.8 | 6.35 | 648,233 |
| July 13, 2026 | 6.86 | 6.71 | 6.71 | 6.91 | 6.57 | 476,206 |
| July 10, 2026 | 7.22 | 6.97 | 6.97 | 7.22 | 6.77 | 405,717 |
| July 09, 2026 | 7.27 | 7.16 | 7.16 | 7.55 | 6.79 | 890,151 |
| July 08, 2026 | 7.46 | 7.3 | 7.3 | 7.6 | 7.06 | 526,884 |
| July 07, 2026 | 7.34 | 7.6 | 7.6 | 7.67 | 7.3 | 407,307 |
| July 06, 2026 | 7.24 | 7.35 | 7.35 | 7.66 | 7.13 | 549,464 |
| July 02, 2026 | 7.32 | 7.28 | 7.28 | 8.28 | 7.26 | 1.9M |
| July 01, 2026 | 6.74 | 6.89 | 6.89 | 7.08 | 6.74 | 418,440 |
| June 30, 2026 | 6.86 | 6.72 | 6.72 | 6.99 | 6.69 | 398,039 |
| June 29, 2026 | 6.88 | 6.82 | 6.82 | 7.01 | 6.68 | 394,549 |
| June 26, 2026 | 7.04 | 6.88 | 6.88 | 7.17 | 6.82 | 1.06M |
| June 25, 2026 | 7.01 | 6.82 | 6.82 | 7.2 | 6.8 | 336,231 |
| June 24, 2026 | 7.08 | 7.01 | 7.01 | 7.38 | 6.98 | 523,835 |
| June 23, 2026 | 7.15 | 7.08 | 7.08 | 7.42 | 7.05 | 339,241 |
| June 22, 2026 | 7.59 | 7.23 | 7.23 | 7.87 | 7.19 | 346,845 |
| June 18, 2026 | 7.56 | 7.53 | 7.53 | 7.79 | 7.35 | 466,258 |
| June 17, 2026 | 7.17 | 7.36 | 7.36 | 7.57 | 7.16 | 378,895 |
| June 16, 2026 | 7.27 | 7.14 | 7.14 | 7.38 | 7 | 200,413 |
| June 15, 2026 | 7.14 | 7.33 | 7.33 | 7.39 | 7.14 | 276,126 |
| June 12, 2026 | 6.97 | 6.97 | 6.97 | 7.11 | 6.82 | 286,233 |
| June 11, 2026 | 6.89 | 6.97 | 6.97 | 7.04 | 6.71 | 315,322 |
| June 10, 2026 | 7.14 | 6.89 | 6.89 | 7.3 | 6.8 | 316,173 |
| June 09, 2026 | 7.28 | 7.16 | 7.16 | 7.43 | 6.92 | 242,110 |
| June 08, 2026 | 7.38 | 7.12 | 7.12 | 7.41 | 7.08 | 333,995 |
| June 05, 2026 | 7.96 | 7.3 | 7.3 | 8.02 | 7.23 | 0 |
| June 04, 2026 | 7.58 | 8.04 | 8.04 | 8.19 | 7.58 | 703,215 |
| June 03, 2026 | 7.58 | 7.6 | 7.6 | 7.64 | 7.39 | 466,414 |
| June 02, 2026 | 7.83 | 7.65 | 7.65 | 7.86 | 7.49 | 466,408 |
| June 01, 2026 | 7.9 | 7.77 | 7.77 | 7.91 | 7.55 | 393,868 |
| May 29, 2026 | 7.89 | 7.92 | 7.92 | 8.05 | 7.79 | 410,979 |
| May 28, 2026 | 7.63 | 7.92 | 7.92 | 8.02 | 7.61 | 298,275 |
| May 27, 2026 | 7.25 | 7.66 | 7.66 | 7.95 | 7.25 | 454,647 |
| May 26, 2026 | 7.13 | 7.21 | 7.21 | 7.42 | 7.09 | 334,553 |
| May 22, 2026 | 7.11 | 7.03 | 7.03 | 7.27 | 7.01 | 264,843 |
| May 21, 2026 | 6.82 | 7.02 | 7.02 | 7.15 | 6.72 | 340,682 |
| May 20, 2026 | 6.7 | 6.82 | 6.82 | 6.95 | 6.7 | 427,976 |
| May 19, 2026 | 6.97 | 6.69 | 6.69 | 6.97 | 6.67 | 543,105 |
| May 18, 2026 | 7.43 | 7.03 | 7.03 | 7.5 | 6.95 | 645,599 |
| May 15, 2026 | 7.71 | 7.47 | 7.47 | 7.78 | 7.4 | 548,264 |
| May 14, 2026 | 8.39 | 7.83 | 7.83 | 8.53 | 7.8 | 521,808 |
| May 13, 2026 | 8.34 | 8.26 | 8.26 | 8.47 | 8.15 | 386,167 |
| May 12, 2026 | 8.58 | 8.25 | 8.25 | 8.96 | 8.18 | 689,429 |
| May 11, 2026 | 9.19 | 8.64 | 8.64 | 9.57 | 8.61 | 498,283 |
| May 08, 2026 | 8.22 | 9.22 | 9.22 | 9.58 | 7.86 | 932,183 |
| May 07, 2026 | 9.11 | 8.9 | 8.9 | 9.19 | 8.66 | 471,154 |
| May 06, 2026 | 8.47 | 9.13 | 9.13 | 9.17 | 8.47 | 410,991 |