Arcturus Therapeutics Holdings Inc. (ARCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARCT Historical Return
If you invested $1000 in Arcturus Therapeutics Holdings Inc. (ARCT) 10 years ago, it would be worth $739.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $302.9, while $1000 invested 1 year ago would be worth $656.98. This corresponds to total returns of -26.07%, -69.71%, -34.3%, respectively, with annualized returns of -2.98%, -21.24%, -34.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARCT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 13.8 | 13.69 | 13.69 | 14.06 | 13.52 | 592,871 |
| September 29, 2026 | 14.45 | 13.7 | 13.7 | 14.47 | 13.26 | 435,517 |
| September 28, 2026 | 13.55 | 14.46 | 14.46 | 14.78 | 13.55 | 824,604 |
| September 25, 2026 | 14.34 | 13.85 | 13.85 | 14.48 | 13.3 | 629,528 |
| September 24, 2026 | 13.94 | 14.12 | 14.12 | 14.5 | 13.8 | 1.5M |
| September 23, 2026 | 14.44 | 13.3 | 13.3 | 14.61 | 13.26 | 1.06M |
| September 22, 2026 | 14.65 | 14.38 | 14.38 | 14.69 | 13.88 | 1.07M |
| September 21, 2026 | 16.29 | 14.69 | 14.69 | 16.35 | 14.64 | 1M |
| September 18, 2026 | 16.68 | 16.03 | 16.03 | 17.75 | 15.92 | 840,264 |
| September 17, 2026 | 16.19 | 16.93 | 16.93 | 17.96 | 15.89 | 1.3M |
| September 16, 2026 | 16 | 15.6 | 15.6 | 16.38 | 15.04 | 851,313 |
| September 15, 2026 | 15.34 | 15.84 | 15.84 | 15.99 | 14.76 | 556,120 |
| September 11, 2026 | 14.06 | 14.73 | 14.73 | 15.12 | 14.06 | 496,628 |
| September 10, 2026 | 14.29 | 13.98 | 13.98 | 14.33 | 13.12 | 942,651 |
| September 09, 2026 | 15.46 | 14.74 | 14.74 | 15.46 | 14.46 | 722,631 |
| September 08, 2026 | 15.47 | 15.63 | 15.63 | 15.86 | 14.77 | 641,204 |
| September 04, 2026 | 15.61 | 15.82 | 15.82 | 16.02 | 15.4 | 533,894 |
| September 03, 2026 | 16.77 | 15.56 | 15.56 | 16.99 | 15.34 | 848,189 |
| September 02, 2026 | 16.46 | 16.74 | 16.74 | 17.75 | 15.45 | 2.02M |
| September 01, 2026 | 14.87 | 16.23 | 16.23 | 16.85 | 14.86 | 1.37M |
| August 31, 2026 | 15 | 14.76 | 14.76 | 15.65 | 14 | 1.26M |
| August 28, 2026 | 15.43 | 15.19 | 15.19 | 15.9 | 14.49 | 1.62M |
| August 27, 2026 | 15.74 | 16.17 | 16.17 | 16.59 | 15.43 | 1.13M |
| August 26, 2026 | 15.35 | 15.83 | 15.83 | 16.49 | 14.73 | 2.22M |
| August 25, 2026 | 14.12 | 15.44 | 15.44 | 16.24 | 14.12 | 2.21M |
| August 24, 2026 | 13.33 | 14.34 | 14.34 | 14.53 | 12.42 | 2.41M |
| August 21, 2026 | 11.13 | 13.45 | 13.45 | 13.5 | 11.11 | 2.85M |
| August 20, 2026 | 10.06 | 10.99 | 10.99 | 11.47 | 10.06 | 2.29M |
| August 19, 2026 | 9.4 | 10.28 | 10.28 | 11.07 | 9.33 | 0 |
| August 18, 2026 | 8.03 | 8.21 | 8.21 | 8.49 | 8.03 | 402,961 |
| August 17, 2026 | 8.2 | 8.14 | 8.14 | 8.22 | 7.96 | 458,504 |
| August 14, 2026 | 7.86 | 8.23 | 8.23 | 8.48 | 7.71 | 930,375 |
| August 13, 2026 | 7.6 | 7.86 | 7.86 | 8.1 | 7.6 | 0 |
| August 12, 2026 | 7.57 | 7.6 | 7.6 | 7.85 | 7.5 | 0 |
| August 11, 2026 | 7.12 | 7.52 | 7.52 | 7.64 | 7.06 | 0 |
| August 10, 2026 | 7.35 | 7.05 | 7.05 | 7.6 | 6.87 | 839,038 |
| August 07, 2026 | 6.51 | 7.41 | 7.41 | 7.55 | 6.47 | 0 |
| August 06, 2026 | 6.26 | 6.08 | 6.08 | 6.36 | 5.98 | 334,887 |
| August 05, 2026 | 6.18 | 6.26 | 6.26 | 6.27 | 6.11 | 449,703 |
| August 04, 2026 | 6.02 | 6.22 | 6.22 | 6.31 | 5.92 | 612,017 |
| August 03, 2026 | 5.83 | 6 | 6 | 6 | 5.76 | 254,611 |
| 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 |
AD
