Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
8.23
-0.09 (-1.08%)
At close: Feb 27, 2026, 4:00 PM EST
8.12
-0.11 (-1.34%)
After-hours: Feb 27, 2026, 7:59 PM EST
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.15 | 8.48 | 8.06 | 8.25 | 8.25 | -0.90% | 308,103 |
| Feb 26, 2026 | 8.30 | 8.40 | 8.05 | 8.32 | 8.32 | 0.24% | 310,618 |
| Feb 25, 2026 | 8.26 | 8.65 | 8.26 | 8.30 | 8.30 | 1.47% | 384,365 |
| Feb 24, 2026 | 7.70 | 8.40 | 7.67 | 8.18 | 8.18 | 6.65% | 440,033 |
| Feb 23, 2026 | 7.67 | 8.23 | 7.64 | 7.67 | 7.67 | - | 500,377 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.54 | 7.67 | 7.67 | -3.76% | 409,429 |
| Feb 19, 2026 | 7.51 | 8.00 | 7.45 | 7.97 | 7.97 | 6.13% | 447,755 |
| Feb 18, 2026 | 7.39 | 7.69 | 7.31 | 7.51 | 7.51 | 1.49% | 383,014 |
| Feb 17, 2026 | 7.17 | 7.47 | 7.17 | 7.40 | 7.40 | 2.64% | 295,967 |
| Feb 13, 2026 | 7.16 | 7.45 | 7.05 | 7.21 | 7.21 | 0.56% | 318,632 |
| Feb 12, 2026 | 7.42 | 7.68 | 7.11 | 7.17 | 7.17 | -3.11% | 433,325 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.17 | 7.40 | 7.40 | -2.25% | 298,585 |
| Feb 10, 2026 | 7.54 | 7.94 | 7.50 | 7.57 | 7.57 | 0.53% | 533,205 |
| Feb 9, 2026 | 7.56 | 7.56 | 7.20 | 7.53 | 7.53 | -0.53% | 261,975 |
| Feb 6, 2026 | 7.24 | 7.63 | 7.01 | 7.57 | 7.57 | 7.83% | 570,252 |
| Feb 5, 2026 | 7.24 | 7.49 | 7.00 | 7.02 | 7.02 | -4.23% | 482,933 |
| Feb 4, 2026 | 7.33 | 7.53 | 7.15 | 7.33 | 7.33 | 0.14% | 496,059 |
| Feb 3, 2026 | 7.37 | 7.95 | 7.26 | 7.32 | 7.32 | -0.68% | 602,728 |
| Feb 2, 2026 | 7.44 | 7.60 | 7.27 | 7.37 | 7.37 | -1.34% | 436,787 |
| Jan 30, 2026 | 7.47 | 7.60 | 7.18 | 7.47 | 7.47 | -1.32% | 468,509 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.24 | 7.57 | 7.57 | 2.71% | 553,434 |
| Jan 28, 2026 | 7.50 | 7.62 | 7.28 | 7.37 | 7.37 | -1.21% | 314,517 |
| Jan 27, 2026 | 7.40 | 7.59 | 7.33 | 7.46 | 7.46 | 1.36% | 291,462 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.27 | 7.36 | 7.36 | -2.26% | 296,191 |
| Jan 23, 2026 | 7.70 | 7.77 | 7.41 | 7.53 | 7.53 | -0.79% | 423,282 |
| Jan 22, 2026 | 7.36 | 7.89 | 7.32 | 7.59 | 7.59 | 4.40% | 641,075 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.27 | 7.27 | 2.39% | 357,248 |
| Jan 20, 2026 | 7.01 | 7.28 | 6.95 | 7.10 | 7.10 | -2.61% | 497,639 |
| Jan 16, 2026 | 7.60 | 7.74 | 7.29 | 7.29 | 7.29 | -4.20% | 413,191 |
| Jan 15, 2026 | 7.78 | 7.82 | 7.45 | 7.61 | 7.61 | -1.55% | 418,336 |
| Jan 14, 2026 | 7.56 | 7.79 | 7.42 | 7.73 | 7.73 | 2.11% | 626,629 |
| Jan 13, 2026 | 7.61 | 7.93 | 7.48 | 7.57 | 7.57 | 0.53% | 919,604 |
| Jan 12, 2026 | 7.08 | 7.57 | 6.91 | 7.53 | 7.53 | 11.06% | 1,052,525 |
| Jan 9, 2026 | 6.85 | 6.97 | 6.70 | 6.78 | 6.78 | 0.15% | 352,165 |
| Jan 8, 2026 | 6.74 | 6.87 | 6.63 | 6.77 | 6.77 | -1.02% | 443,825 |
| Jan 7, 2026 | 6.65 | 6.99 | 6.65 | 6.84 | 6.84 | 3.48% | 524,711 |
| Jan 6, 2026 | 6.26 | 6.69 | 6.26 | 6.61 | 6.61 | 3.77% | 442,123 |
| Jan 5, 2026 | 6.34 | 6.40 | 6.13 | 6.37 | 6.37 | 1.92% | 494,923 |
| Jan 2, 2026 | 6.19 | 6.33 | 6.11 | 6.25 | 6.25 | 1.96% | 423,869 |
| Dec 31, 2025 | 6.10 | 6.17 | 6.02 | 6.13 | 6.13 | -0.97% | 634,161 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.09 | 6.19 | 6.19 | 0.49% | 456,561 |
| Dec 29, 2025 | 6.13 | 6.29 | 6.07 | 6.16 | 6.16 | - | 590,946 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.15 | 6.16 | 6.16 | -5.23% | 440,417 |
| Dec 24, 2025 | 6.45 | 6.56 | 6.40 | 6.50 | 6.50 | 1.09% | 239,340 |
| Dec 23, 2025 | 6.49 | 6.61 | 6.34 | 6.43 | 6.43 | -2.43% | 470,869 |
| Dec 22, 2025 | 6.54 | 6.75 | 6.47 | 6.59 | 6.59 | 0.92% | 583,874 |
| Dec 19, 2025 | 6.44 | 6.63 | 6.40 | 6.53 | 6.53 | 1.56% | 1,718,663 |
| Dec 18, 2025 | 6.55 | 6.79 | 6.38 | 6.43 | 6.43 | -1.38% | 505,262 |
| Dec 17, 2025 | 7.09 | 7.21 | 6.49 | 6.52 | 6.52 | -8.56% | 688,228 |
| Dec 16, 2025 | 7.16 | 7.36 | 6.92 | 7.13 | 7.13 | -1.66% | 520,808 |
| Dec 15, 2025 | 7.37 | 7.54 | 7.12 | 7.25 | 7.25 | -2.82% | 554,205 |
| Dec 12, 2025 | 7.52 | 7.62 | 7.33 | 7.46 | 7.46 | -0.80% | 673,198 |
| Dec 11, 2025 | 7.65 | 7.76 | 7.47 | 7.52 | 7.52 | -1.96% | 522,045 |
| Dec 10, 2025 | 7.21 | 7.68 | 7.04 | 7.67 | 7.67 | 6.53% | 1,050,077 |
| Dec 9, 2025 | 7.39 | 7.46 | 7.17 | 7.20 | 7.20 | -3.36% | 668,077 |
| Dec 8, 2025 | 7.17 | 7.74 | 7.00 | 7.45 | 7.45 | 4.49% | 875,502 |
| 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 |