Arctech Solar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.35	43.80	40.08	42.93	-	5.38%	6,148,392
Apr 28, 2026	42.55	42.80	40.52	40.74	40.74	-2.88%	4,580,709
Apr 27, 2026	42.29	42.63	41.44	41.95	41.95	-0.43%	3,278,291
Apr 24, 2026	42.53	43.16	41.71	42.13	42.13	-0.50%	3,472,398
Apr 23, 2026	42.42	42.88	41.42	42.34	42.34	-0.09%	4,444,096
Apr 22, 2026	41.54	44.03	41.39	42.38	42.38	1.41%	6,899,134
Apr 21, 2026	41.25	42.55	40.70	41.79	41.79	1.36%	5,284,875
Apr 20, 2026	40.51	42.44	40.29	41.23	41.23	0.56%	6,515,287
Apr 17, 2026	42.73	43.49	40.93	41.00	41.00	0.17%	7,785,276
Apr 16, 2026	40.20	41.29	39.50	40.93	40.93	2.76%	5,642,392
Apr 15, 2026	39.00	40.48	38.58	39.83	39.83	2.63%	5,769,817
Apr 14, 2026	40.06	40.14	38.22	38.81	38.81	-0.79%	4,350,836
Apr 13, 2026	36.50	40.48	36.40	39.12	39.12	7.00%	9,886,630
Apr 10, 2026	36.06	37.25	36.06	36.56	36.56	1.98%	3,405,426
Apr 9, 2026	36.09	36.35	35.76	35.85	35.85	-1.78%	2,788,020
Apr 8, 2026	35.01	36.80	35.00	36.50	36.50	6.23%	5,366,590
Apr 7, 2026	34.22	34.54	33.76	34.36	34.36	0.44%	3,854,094
Apr 3, 2026	35.90	35.90	34.11	34.21	34.21	-3.93%	4,044,167
Apr 2, 2026	36.47	36.57	35.40	35.61	35.61	-2.92%	4,091,337
Apr 1, 2026	36.25	37.19	35.90	36.68	36.68	2.80%	4,221,399
Mar 31, 2026	36.98	37.34	35.68	35.68	35.68	-3.33%	4,797,805
Mar 30, 2026	37.91	38.53	36.34	36.91	36.91	-4.25%	6,092,202
Mar 27, 2026	37.82	38.95	37.23	38.55	38.55	1.13%	6,289,621
Mar 26, 2026	40.08	40.16	38.07	38.12	38.12	-5.15%	7,743,969
Mar 25, 2026	40.56	41.37	39.83	40.19	40.19	-1.42%	7,608,088
Mar 24, 2026	42.66	42.86	38.80	40.77	40.77	-3.00%	10,075,350
Mar 23, 2026	43.02	44.40	41.52	42.03	42.03	-3.60%	8,199,245
Mar 20, 2026	42.23	45.45	42.02	43.60	43.60	2.83%	10,678,260
Mar 19, 2026	42.06	43.15	41.80	42.40	42.40	0.24%	4,916,828
Mar 18, 2026	43.04	43.28	42.11	42.30	42.30	-0.82%	3,986,312
Mar 17, 2026	43.58	44.66	42.60	42.65	42.65	-2.60%	4,178,176
Mar 16, 2026	44.50	45.00	43.50	43.79	43.79	-1.95%	4,744,348
Mar 13, 2026	44.05	45.20	43.55	44.66	44.66	1.48%	7,086,656
Mar 12, 2026	43.97	44.44	43.04	44.01	44.01	0.36%	5,253,521
Mar 11, 2026	43.12	44.99	42.82	43.85	43.85	1.88%	6,171,166
Mar 10, 2026	42.58	43.16	42.24	43.04	43.04	0.63%	4,749,229
Mar 9, 2026	41.77	42.88	40.85	42.77	42.77	1.59%	5,563,323
Mar 6, 2026	41.90	42.77	41.60	42.10	42.10	0.33%	3,539,994
Mar 5, 2026	42.84	43.21	41.81	41.96	41.96	-0.64%	4,540,087
Mar 4, 2026	44.30	44.72	42.07	42.23	42.23	-5.93%	9,131,393
Mar 3, 2026	45.59	47.05	44.55	44.89	44.89	-0.69%	6,706,997
Mar 2, 2026	45.15	47.53	45.12	45.20	45.20	-1.95%	5,565,505
Feb 27, 2026	46.80	47.87	46.05	46.10	46.10	-1.77%	6,132,184
Feb 26, 2026	47.87	47.90	46.45	46.93	46.93	-1.14%	3,165,726
Feb 25, 2026	46.23	47.92	45.88	47.47	47.47	2.79%	4,106,422
Feb 24, 2026	47.60	47.72	46.15	46.18	46.18	-2.12%	4,775,689
Feb 13, 2026	47.10	48.66	46.88	47.18	47.18	-0.02%	5,471,425
Feb 12, 2026	47.87	48.29	47.18	47.19	47.19	-1.69%	3,136,555
Feb 11, 2026	48.01	48.89	47.67	48.00	48.00	-0.31%	3,783,549
Feb 10, 2026	48.97	50.07	48.01	48.15	48.15	-2.88%	4,863,714
Feb 9, 2026	48.60	50.23	48.41	49.58	49.58	3.01%	7,473,315
Feb 6, 2026	46.55	48.80	45.94	48.13	48.13	3.28%	7,474,178
Feb 5, 2026	47.25	47.25	45.45	46.60	46.60	-3.16%	8,971,752
Feb 4, 2026	45.85	48.30	45.24	48.12	48.12	4.84%	9,025,611
Feb 3, 2026	43.91	46.28	43.91	45.90	45.90	5.28%	7,557,375
Feb 2, 2026	44.93	45.44	43.60	43.60	43.60	-2.85%	5,742,657
Jan 30, 2026	45.79	46.79	43.55	44.88	44.88	-4.49%	11,171,230
Jan 29, 2026	50.03	50.62	46.97	46.99	46.99	-6.56%	12,251,640
Jan 28, 2026	52.53	52.77	50.07	50.29	50.29	-5.22%	8,323,377
Jan 27, 2026	50.70	53.98	49.85	53.06	53.06	4.10%	12,988,580
Jan 26, 2026	50.69	51.88	49.85	50.97	50.97	-0.35%	12,676,140
Jan 23, 2026	46.16	52.00	46.16	51.15	51.15	11.37%	18,995,730
Jan 22, 2026	45.27	46.78	45.27	45.93	45.93	1.37%	5,357,297
Jan 21, 2026	45.50	46.18	45.17	45.31	45.31	-1.59%	4,478,059
Jan 20, 2026	47.71	47.76	45.55	46.04	46.04	-3.98%	5,839,783
Jan 19, 2026	45.98	48.17	45.98	47.95	47.95	3.45%	7,627,025
Jan 16, 2026	46.20	46.56	45.51	46.35	46.35	1.27%	3,722,505
Jan 15, 2026	46.06	46.12	45.42	45.77	45.77	-0.24%	2,948,186
Jan 14, 2026	46.49	47.60	45.42	45.88	45.88	-1.31%	7,644,975
Jan 13, 2026	46.69	47.31	46.01	46.49	46.49	-1.02%	5,272,646
Jan 12, 2026	45.63	47.43	45.55	46.97	46.97	1.47%	6,614,800
Jan 9, 2026	46.30	46.90	45.60	46.29	46.29	-0.90%	6,097,079
Jan 8, 2026	45.00	47.40	44.46	46.71	46.71	3.66%	11,974,910
Jan 7, 2026	43.48	45.39	43.02	45.06	45.06	3.54%	8,169,321
Jan 6, 2026	42.82	43.60	42.75	43.52	43.52	1.71%	4,928,790
Jan 5, 2026	42.00	42.84	42.00	42.79	42.79	1.61%	3,581,653
Dec 31, 2025	42.85	43.06	42.01	42.11	42.11	-1.59%	4,101,101
Dec 30, 2025	43.80	43.81	42.79	42.79	42.79	-1.95%	4,115,341
Dec 29, 2025	43.81	44.26	43.42	43.64	43.64	-0.75%	2,626,990
Dec 26, 2025	44.07	44.63	43.88	43.97	43.97	0.16%	4,180,882
Dec 25, 2025	43.22	43.92	43.12	43.90	43.90	1.27%	2,764,562
Dec 24, 2025	43.30	43.50	42.65	43.35	43.35	0.86%	2,785,738
Dec 23, 2025	42.87	43.15	42.66	42.98	42.98	0.26%	2,311,168
Dec 22, 2025	42.90	43.19	42.58	42.87	42.87	-	2,576,917
Dec 19, 2025	42.90	43.30	42.70	42.87	42.87	0.59%	2,448,900
Dec 18, 2025	42.52	43.12	42.52	42.62	42.62	-0.28%	2,135,896
Dec 17, 2025	42.20	42.86	41.90	42.74	42.74	1.59%	2,193,450
Dec 16, 2025	43.01	43.10	41.94	42.07	42.07	-2.46%	3,270,060
Dec 15, 2025	43.26	44.34	43.00	43.13	43.13	-0.55%	3,424,406
Dec 12, 2025	43.75	44.11	43.30	43.37	43.37	-0.73%	3,833,223
Dec 11, 2025	43.61	44.30	43.58	43.69	43.69	0.16%	2,751,117
Dec 10, 2025	43.93	43.93	42.70	43.62	43.62	-0.34%	2,975,543
Dec 9, 2025	44.14	44.15	43.45	43.77	43.77	-0.73%	2,597,518
Dec 8, 2025	43.35	44.27	43.26	44.09	44.09	1.75%	3,455,013
Dec 5, 2025	43.38	43.50	42.98	43.33	43.33	0.25%	2,909,218
Dec 4, 2025	44.00	44.00	43.16	43.22	43.22	-1.19%	2,620,050
Dec 3, 2025	43.94	44.24	43.71	43.74	43.74	-0.46%	2,102,859
Dec 2, 2025	45.00	45.00	43.91	43.94	43.94	-2.51%	3,553,709
Dec 1, 2025	45.45	45.69	44.80	45.07	45.07	-0.86%	3,018,728
Nov 28, 2025	45.36	46.10	44.90	45.46	45.46	0.18%	2,929,433