Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
7.13
+0.30 (4.39%)
At close: Dec 5, 2025, 4:00 PM EST
7.17
+0.04 (0.56%)
After-hours: Dec 5, 2025, 6:54 PM EST
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.85 | 7.19 | 6.84 | 7.13 | 7.13 | 4.39% | 1,362,482 |
| Dec 4, 2025 | 6.54 | 6.85 | 6.47 | 6.83 | 6.83 | 3.64% | 648,750 |
| Dec 3, 2025 | 6.30 | 6.61 | 6.23 | 6.59 | 6.59 | 5.44% | 808,117 |
| Dec 2, 2025 | 6.51 | 6.51 | 6.07 | 6.25 | 6.25 | -3.70% | 751,857 |
| Dec 1, 2025 | 6.62 | 6.75 | 6.35 | 6.49 | 6.49 | -4.42% | 745,462 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.75 | 6.79 | 6.79 | -0.15% | 302,007 |
| Nov 26, 2025 | 6.83 | 6.90 | 6.60 | 6.80 | 6.80 | - | 715,544 |
| Nov 25, 2025 | 6.43 | 6.84 | 6.32 | 6.80 | 6.80 | 7.42% | 1,257,655 |
| Nov 24, 2025 | 6.28 | 6.38 | 6.07 | 6.33 | 6.33 | 1.12% | 778,237 |
| Nov 21, 2025 | 5.93 | 6.49 | 5.90 | 6.26 | 6.26 | 6.10% | 1,443,069 |
| Nov 20, 2025 | 6.23 | 6.38 | 5.85 | 5.90 | 5.90 | -2.32% | 1,013,006 |
| Nov 19, 2025 | 6.66 | 6.69 | 6.02 | 6.04 | 6.04 | -8.76% | 1,036,111 |
| Nov 18, 2025 | 6.71 | 6.82 | 6.57 | 6.62 | 6.62 | -2.07% | 1,208,210 |
| Nov 17, 2025 | 7.26 | 7.32 | 6.72 | 6.76 | 6.76 | -7.02% | 861,719 |
| Nov 14, 2025 | 7.44 | 7.65 | 7.26 | 7.27 | 7.27 | -6.44% | 1,126,878 |
| Nov 13, 2025 | 8.03 | 8.22 | 7.76 | 7.77 | 7.77 | -4.43% | 864,831 |
| Nov 12, 2025 | 8.59 | 8.65 | 8.09 | 8.13 | 8.13 | -6.23% | 1,173,050 |
| Nov 11, 2025 | 8.85 | 9.29 | 8.49 | 8.67 | 8.67 | -1.25% | 839,985 |
| Nov 10, 2025 | 8.92 | 9.02 | 8.55 | 8.78 | 8.78 | 0.69% | 753,685 |
| Nov 7, 2025 | 8.14 | 8.78 | 7.93 | 8.72 | 8.72 | 5.19% | 1,177,185 |
| Nov 6, 2025 | 8.61 | 8.62 | 8.23 | 8.29 | 8.29 | -4.05% | 1,053,692 |
| Nov 5, 2025 | 8.98 | 8.99 | 8.61 | 8.64 | 8.64 | -3.25% | 1,251,784 |
| Nov 4, 2025 | 9.17 | 9.40 | 8.84 | 8.93 | 8.93 | -3.98% | 855,475 |
| Nov 3, 2025 | 10.12 | 10.12 | 9.23 | 9.30 | 9.30 | -6.72% | 1,035,552 |
| Oct 31, 2025 | 9.81 | 10.04 | 9.65 | 9.97 | 9.97 | 3.53% | 929,551 |
| Oct 30, 2025 | 9.48 | 9.98 | 9.41 | 9.63 | 9.63 | 2.01% | 1,050,773 |
| Oct 29, 2025 | 9.93 | 9.94 | 9.36 | 9.44 | 9.44 | -4.45% | 1,267,100 |
| Oct 28, 2025 | 10.50 | 10.50 | 9.71 | 9.88 | 9.88 | -6.70% | 2,095,058 |
| Oct 27, 2025 | 11.38 | 11.47 | 10.50 | 10.59 | 10.59 | -5.61% | 2,939,611 |
| Oct 24, 2025 | 12.00 | 12.07 | 10.72 | 11.22 | 11.22 | -6.50% | 3,862,057 |
| Oct 23, 2025 | 11.42 | 12.10 | 10.88 | 12.00 | 12.00 | 3.99% | 4,160,152 |
| Oct 22, 2025 | 9.90 | 11.69 | 9.19 | 11.54 | 11.54 | -50.17% | 15,239,411 |
| Oct 21, 2025 | 21.45 | 24.17 | 20.80 | 23.16 | 23.16 | 7.67% | 2,265,657 |
| Oct 20, 2025 | 21.39 | 22.60 | 20.92 | 21.51 | 21.51 | 4.11% | 1,194,555 |
| Oct 17, 2025 | 21.42 | 22.13 | 20.40 | 20.66 | 20.66 | -4.92% | 647,327 |
| Oct 16, 2025 | 21.83 | 22.30 | 20.93 | 21.73 | 21.73 | 0.74% | 628,676 |
| Oct 15, 2025 | 21.25 | 22.22 | 20.45 | 21.57 | 21.57 | 1.51% | 1,152,976 |
| Oct 14, 2025 | 18.98 | 22.40 | 18.73 | 21.25 | 21.25 | 9.59% | 1,103,743 |
| Oct 13, 2025 | 19.15 | 19.81 | 18.79 | 19.39 | 19.39 | 2.32% | 599,730 |
| Oct 10, 2025 | 19.97 | 20.25 | 18.37 | 18.95 | 18.95 | -3.71% | 954,923 |
| Oct 9, 2025 | 20.96 | 21.19 | 19.62 | 19.68 | 19.68 | -7.17% | 1,046,240 |
| Oct 8, 2025 | 20.50 | 21.25 | 19.46 | 21.20 | 21.20 | 3.57% | 984,007 |
| Oct 7, 2025 | 21.14 | 21.59 | 20.20 | 20.47 | 20.47 | -2.57% | 755,334 |
| Oct 6, 2025 | 22.56 | 22.92 | 20.72 | 21.01 | 21.01 | -6.87% | 1,476,248 |
| Oct 3, 2025 | 21.97 | 23.60 | 20.08 | 22.56 | 22.56 | 3.11% | 1,684,027 |
| Oct 2, 2025 | 20.70 | 21.94 | 20.46 | 21.88 | 21.88 | 6.84% | 680,585 |
| Oct 1, 2025 | 19.27 | 21.27 | 18.80 | 20.48 | 20.48 | 11.12% | 1,136,865 |
| Sep 30, 2025 | 18.88 | 19.05 | 17.92 | 18.43 | 18.43 | -1.86% | 629,559 |
| Sep 29, 2025 | 22.13 | 22.13 | 18.74 | 18.78 | 18.78 | -15.29% | 1,434,654 |
| Sep 26, 2025 | 20.55 | 22.40 | 20.51 | 22.17 | 22.17 | 9.16% | 915,677 |
| Sep 25, 2025 | 19.81 | 20.50 | 19.56 | 20.31 | 20.31 | -0.68% | 413,605 |
| Sep 24, 2025 | 20.82 | 21.32 | 20.40 | 20.45 | 20.45 | 0.94% | 422,162 |
| Sep 23, 2025 | 21.10 | 21.26 | 20.18 | 20.26 | 20.26 | -3.66% | 773,394 |
| Sep 22, 2025 | 20.50 | 21.66 | 20.19 | 21.03 | 21.03 | 2.79% | 683,204 |
| Sep 19, 2025 | 19.94 | 20.79 | 19.53 | 20.46 | 20.46 | 4.28% | 1,122,729 |
| Sep 18, 2025 | 18.39 | 19.69 | 18.26 | 19.62 | 19.62 | 8.70% | 1,111,352 |
| Sep 17, 2025 | 18.03 | 18.59 | 17.70 | 18.05 | 18.05 | -0.22% | 582,309 |
| Sep 16, 2025 | 18.38 | 19.50 | 17.83 | 18.09 | 18.09 | -0.22% | 927,452 |
| Sep 15, 2025 | 17.41 | 18.21 | 17.25 | 18.13 | 18.13 | 4.68% | 411,818 |
| Sep 12, 2025 | 17.65 | 17.83 | 16.54 | 17.32 | 17.32 | -3.99% | 644,246 |
| Sep 11, 2025 | 18.20 | 18.69 | 17.71 | 18.04 | 18.04 | 0.28% | 572,357 |
| Sep 10, 2025 | 18.00 | 18.05 | 17.38 | 17.99 | 17.99 | 0.28% | 439,613 |
| Sep 9, 2025 | 17.72 | 18.39 | 17.41 | 17.94 | 17.94 | 0.56% | 469,359 |
| Sep 8, 2025 | 17.76 | 17.98 | 16.89 | 17.84 | 17.84 | -0.06% | 484,510 |
| Sep 5, 2025 | 17.00 | 18.50 | 17.00 | 17.85 | 17.85 | 6.50% | 511,455 |
| Sep 4, 2025 | 17.29 | 17.44 | 16.17 | 16.76 | 16.76 | -2.50% | 504,011 |
| Sep 3, 2025 | 16.76 | 17.70 | 16.68 | 17.19 | 17.19 | 2.93% | 371,036 |
| Sep 2, 2025 | 17.00 | 17.52 | 16.67 | 16.70 | 16.70 | -1.82% | 310,500 |
| Aug 29, 2025 | 17.03 | 17.36 | 16.65 | 17.01 | 17.01 | -1.68% | 523,403 |
| Aug 28, 2025 | 17.10 | 18.32 | 17.00 | 17.30 | 17.30 | 0.06% | 559,988 |
| Aug 27, 2025 | 17.58 | 17.94 | 17.23 | 17.29 | 17.29 | -1.43% | 230,378 |
| Aug 26, 2025 | 17.74 | 17.80 | 17.30 | 17.54 | 17.54 | -0.96% | 322,794 |
| Aug 25, 2025 | 18.49 | 18.77 | 17.68 | 17.71 | 17.71 | -4.32% | 487,207 |
| Aug 22, 2025 | 17.53 | 19.00 | 17.39 | 18.51 | 18.51 | 5.89% | 505,291 |
| Aug 21, 2025 | 17.05 | 17.62 | 16.81 | 17.48 | 17.48 | 0.69% | 604,265 |
| Aug 20, 2025 | 17.00 | 17.68 | 16.90 | 17.36 | 17.36 | 2.06% | 563,717 |
| Aug 19, 2025 | 17.92 | 18.09 | 16.71 | 17.01 | 17.01 | -5.03% | 823,612 |
| Aug 18, 2025 | 19.45 | 19.69 | 17.88 | 17.91 | 17.91 | -8.06% | 1,055,924 |
| Aug 15, 2025 | 19.21 | 19.79 | 18.81 | 19.48 | 19.48 | 1.30% | 994,178 |
| Aug 14, 2025 | 18.92 | 19.99 | 18.68 | 19.23 | 19.23 | 0.10% | 1,649,643 |
| Aug 13, 2025 | 15.16 | 19.57 | 15.16 | 19.21 | 19.21 | 29.01% | 1,809,283 |
| Aug 12, 2025 | 12.22 | 15.50 | 11.86 | 14.89 | 14.89 | 30.73% | 1,813,855 |
| Aug 11, 2025 | 12.05 | 12.15 | 11.27 | 11.39 | 11.39 | -4.37% | 1,250,635 |
| Aug 8, 2025 | 12.01 | 12.15 | 11.43 | 11.91 | 11.91 | -0.58% | 396,339 |
| Aug 7, 2025 | 12.30 | 12.37 | 11.74 | 11.98 | 11.98 | -1.88% | 265,249 |
| Aug 6, 2025 | 11.80 | 12.30 | 11.44 | 12.21 | 12.21 | 3.21% | 412,492 |
| Aug 5, 2025 | 12.18 | 12.33 | 11.78 | 11.83 | 11.83 | -3.03% | 341,692 |
| Aug 4, 2025 | 12.27 | 12.55 | 12.07 | 12.20 | 12.20 | -0.81% | 296,993 |
| Aug 1, 2025 | 11.98 | 12.41 | 11.87 | 12.30 | 12.30 | 0.74% | 361,590 |
| Jul 31, 2025 | 12.51 | 12.81 | 12.17 | 12.21 | 12.21 | -3.63% | 359,351 |
| Jul 30, 2025 | 13.29 | 13.57 | 12.57 | 12.67 | 12.67 | -2.99% | 507,402 |
| Jul 29, 2025 | 14.31 | 14.34 | 12.60 | 13.06 | 13.06 | -9.18% | 678,399 |
| Jul 28, 2025 | 14.93 | 15.18 | 14.24 | 14.38 | 14.38 | -3.75% | 338,043 |
| Jul 25, 2025 | 14.98 | 15.25 | 14.48 | 14.94 | 14.94 | -0.07% | 326,857 |
| Jul 24, 2025 | 15.37 | 15.50 | 14.78 | 14.95 | 14.95 | -3.24% | 252,363 |
| Jul 23, 2025 | 14.84 | 15.83 | 14.61 | 15.45 | 15.45 | 6.33% | 422,529 |
| Jul 22, 2025 | 13.83 | 14.62 | 13.83 | 14.53 | 14.53 | 5.37% | 288,960 |
| Jul 21, 2025 | 13.59 | 14.19 | 13.59 | 13.79 | 13.79 | 2.15% | 262,078 |
| Jul 18, 2025 | 13.73 | 14.02 | 13.49 | 13.50 | 13.50 | -0.30% | 278,789 |
| Jul 17, 2025 | 12.87 | 13.85 | 12.79 | 13.54 | 13.54 | 5.37% | 397,046 |