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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.55	22.17	22.17	22.4	20.51	915,677
September 25, 2025	19.81	20.31	20.31	20.5	19.56	413,605
September 24, 2025	20.82	20.45	20.45	21.32	20.4	422,200
September 23, 2025	21.1	20.26	20.26	21.23	20.18	497,626
September 22, 2025	20.5	21.03	21.03	21.66	20.18	683,200
September 19, 2025	19.94	20.46	20.46	20.79	19.53	1.12M
September 18, 2025	18.39	19.62	19.62	19.69	18.26	1.11M
September 17, 2025	18.03	18.05	18.05	18.59	17.7	582,309
September 16, 2025	18.38	18.09	18.09	19.5	17.83	927,452
September 15, 2025	17.41	18.13	18.13	18.2	17.25	411,818
September 12, 2025	17.65	17.32	17.32	17.83	16.54	644,246
September 11, 2025	18.2	18.04	18.04	18.69	17.71	572,400
September 10, 2025	18	17.99	17.99	18.05	17.38	439,613
September 09, 2025	17.72	17.94	17.94	18.39	17.41	469,359
September 08, 2025	17.76	17.84	17.84	17.98	16.89	484,510
September 05, 2025	17	17.85	17.85	18.5	17	511,500
September 04, 2025	17.29	16.76	16.76	17.43	16.17	504,011
September 03, 2025	16.76	17.19	17.19	17.7	16.68	371,036
September 02, 2025	17	16.7	16.7	17.52	16.67	310,500
August 29, 2025	17.03	17.01	17.01	17.36	16.65	523,403
August 28, 2025	17.1	17.3	17.3	18.32	17	559,988
August 27, 2025	17.58	17.29	17.29	17.94	17.23	230,378
August 26, 2025	17.74	17.54	17.54	17.8	17.3	322,800
August 25, 2025	18.49	17.71	17.71	18.77	17.68	487,207
August 22, 2025	17.53	18.51	18.51	19	17.39	505,300
August 21, 2025	17.05	17.48	17.48	17.62	16.81	604,265
August 20, 2025	17	17.36	17.36	17.68	16.9	563,717
August 19, 2025	17.92	17.01	17.01	18.09	16.71	823,612
August 18, 2025	19.45	17.91	17.91	19.69	17.88	1.06M
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

Arcturus Therapeutics Holdings Inc. (ARCT) NASDAQ