Skip to main content
Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
6.88
+0.06 (0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
7.00
+0.12 (1.74%)
After-hours: Jun 26, 2026, 7:29 PM EDT

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.047.176.826.886.880.88%1,055,617
Jun 25, 20267.017.206.806.826.82-2.71%334,935
Jun 24, 20267.087.386.987.017.01-0.99%523,335
Jun 23, 20267.157.427.057.087.08-2.07%339,241
Jun 22, 20267.597.877.197.237.23-3.98%346,645
Jun 18, 20267.567.797.357.537.532.31%465,908
Jun 17, 20267.177.577.167.367.363.08%378,495
Jun 16, 20267.277.387.007.147.14-2.59%200,398
Jun 15, 20267.147.397.147.337.335.16%261,918
Jun 12, 20266.977.116.826.976.97-286,293
Jun 11, 20266.897.046.716.976.971.16%316,389
Jun 10, 20267.147.306.806.896.89-3.77%316,194
Jun 9, 20267.287.436.927.167.160.56%242,351
Jun 8, 20267.387.417.087.127.12-2.47%334,562
Jun 5, 20267.968.027.237.307.30-9.20%412,893
Jun 4, 20267.588.197.588.048.045.79%704,299
Jun 3, 20267.587.647.397.607.60-0.65%469,239
Jun 2, 20267.837.867.497.657.65-1.54%466,475
Jun 1, 20267.907.917.557.777.77-1.89%394,677
May 29, 20267.898.057.797.927.92-411,234
May 28, 20267.638.027.617.927.923.39%298,280
May 27, 20267.257.957.257.667.666.24%455,478
May 26, 20267.137.427.097.217.212.56%334,555
May 22, 20267.117.277.017.037.030.14%266,452
May 21, 20266.827.156.717.027.022.93%341,447
May 20, 20266.706.956.706.826.821.94%428,389
May 19, 20266.976.976.676.696.69-4.84%545,267
May 18, 20267.437.506.957.037.03-5.89%646,310
May 15, 20267.717.787.407.477.47-4.60%548,284
May 14, 20268.398.537.807.837.83-5.21%522,428
May 13, 20268.348.478.158.268.260.12%386,182
May 12, 20268.588.968.188.258.25-4.46%689,714
May 11, 20269.199.578.618.648.64-6.34%498,848
May 8, 20268.229.587.869.229.223.60%933,793
May 7, 20269.119.198.668.908.90-2.52%491,384
May 6, 20268.479.178.479.139.138.56%416,096
May 5, 20268.688.838.228.418.41-1.87%443,610
May 4, 20268.638.888.558.578.57-0.70%255,922
May 1, 20268.568.768.408.638.630.12%311,692
Apr 30, 20268.328.808.268.628.622.62%260,296
Apr 29, 20268.758.818.338.408.40-5.30%252,583
Apr 28, 20268.308.918.288.878.876.87%429,168
Apr 27, 20268.588.808.288.308.30-3.38%254,351
Apr 24, 20268.528.768.328.598.591.42%266,330
Apr 23, 20268.678.868.408.478.47-1.74%256,451
Apr 22, 20268.989.068.578.628.62-2.27%325,694
Apr 21, 20268.899.068.738.828.82-0.90%302,930
Apr 20, 20268.758.978.558.908.900.56%288,521
Apr 17, 20269.009.198.838.858.850.11%499,781
Apr 16, 20268.718.878.448.848.842.55%408,517
Apr 15, 20268.758.938.618.628.62-0.69%390,670
Apr 14, 20268.648.788.568.688.682.60%339,813
Apr 13, 20268.208.588.108.468.461.20%255,417
Apr 10, 20268.308.438.198.368.361.70%374,773
Apr 9, 20268.468.468.208.228.22-3.29%333,791
Apr 8, 20268.969.088.278.508.50-0.12%637,021
Apr 7, 20268.138.528.098.518.513.53%405,539
Apr 6, 20268.078.568.068.228.222.37%385,452
Apr 2, 20267.528.277.528.038.032.29%506,121
Apr 1, 20267.908.187.827.857.851.68%820,657
Mar 31, 20267.297.787.107.727.7211.88%914,807
Mar 30, 20267.007.166.776.906.902.07%661,099
Mar 27, 20267.087.216.586.766.76-4.52%636,178
Mar 26, 20267.007.456.987.087.080.28%407,879
Mar 25, 20266.817.176.807.067.066.17%494,587
Mar 24, 20266.746.776.606.656.65-3.20%361,218
Mar 23, 20266.776.966.646.876.873.62%584,956
Mar 20, 20266.756.846.546.636.63-1.34%752,061
Mar 19, 20266.426.846.406.726.722.60%394,958
Mar 18, 20266.566.706.396.556.552.50%554,877
Mar 17, 20266.626.686.366.396.39-3.62%690,961
Mar 16, 20266.836.836.506.636.63-0.75%654,591
Mar 13, 20267.057.256.646.686.68-4.57%453,649
Mar 12, 20267.317.326.977.007.00-6.17%448,677
Mar 11, 20267.627.737.327.467.46-2.10%568,566
Mar 10, 20267.527.827.387.627.623.53%484,373
Mar 9, 20266.897.406.807.367.363.52%491,593
Mar 6, 20267.017.216.957.117.11-1.93%486,145
Mar 5, 20267.407.547.127.257.25-4.35%565,317
Mar 4, 20267.517.706.797.587.58-4.17%883,929
Mar 3, 20267.998.007.297.917.91-5.27%727,273
Mar 2, 20267.998.437.968.358.351.46%445,981
Feb 27, 20268.158.488.068.238.23-1.08%318,943
Feb 26, 20268.308.408.058.328.320.24%310,815
Feb 25, 20268.268.658.268.308.301.47%384,869
Feb 24, 20267.708.407.678.188.186.65%440,342
Feb 23, 20267.678.237.647.677.67-500,956
Feb 20, 20267.797.937.547.677.67-3.76%409,691
Feb 19, 20267.518.007.457.977.976.13%448,583
Feb 18, 20267.397.697.317.517.511.49%383,028
Feb 17, 20267.177.477.177.407.402.64%296,398
Feb 13, 20267.167.457.057.217.210.56%318,645
Feb 12, 20267.427.687.117.177.17-3.11%433,834
Feb 11, 20267.507.607.177.407.40-2.25%298,855
Feb 10, 20267.547.947.507.577.570.53%535,950
Feb 9, 20267.567.567.207.537.53-0.53%262,025
Feb 6, 20267.247.637.017.577.577.83%570,361
Feb 5, 20267.247.497.007.027.02-4.23%494,579
Feb 4, 20267.337.537.157.337.330.14%496,125
Feb 3, 20267.377.957.267.327.32-0.68%602,744