Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
8.87
+0.57 (6.87%)
At close: Apr 28, 2026, 4:00 PM EDT
8.71
-0.16 (-1.80%)
Pre-market: Apr 29, 2026, 8:32 AM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.91 | 8.28 | 8.87 | 8.87 | 6.87% | 428,404 |
| Apr 27, 2026 | 8.58 | 8.80 | 8.28 | 8.30 | 8.30 | -3.38% | 254,351 |
| Apr 24, 2026 | 8.52 | 8.76 | 8.32 | 8.59 | 8.59 | 1.42% | 266,330 |
| Apr 23, 2026 | 8.67 | 8.86 | 8.40 | 8.47 | 8.47 | -1.74% | 256,451 |
| Apr 22, 2026 | 8.98 | 9.06 | 8.57 | 8.62 | 8.62 | -2.27% | 325,694 |
| Apr 21, 2026 | 8.89 | 9.06 | 8.73 | 8.82 | 8.82 | -0.90% | 302,930 |
| Apr 20, 2026 | 8.75 | 8.97 | 8.55 | 8.90 | 8.90 | 0.56% | 288,521 |
| Apr 17, 2026 | 9.00 | 9.19 | 8.83 | 8.85 | 8.85 | 0.11% | 499,781 |
| Apr 16, 2026 | 8.71 | 8.87 | 8.44 | 8.84 | 8.84 | 2.55% | 408,517 |
| Apr 15, 2026 | 8.75 | 8.93 | 8.61 | 8.62 | 8.62 | -0.69% | 390,670 |
| Apr 14, 2026 | 8.64 | 8.78 | 8.56 | 8.68 | 8.68 | 2.60% | 339,813 |
| Apr 13, 2026 | 8.20 | 8.58 | 8.10 | 8.46 | 8.46 | 1.20% | 255,417 |
| Apr 10, 2026 | 8.30 | 8.43 | 8.19 | 8.36 | 8.36 | 1.70% | 374,773 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.20 | 8.22 | 8.22 | -3.29% | 333,791 |
| Apr 8, 2026 | 8.96 | 9.08 | 8.27 | 8.50 | 8.50 | -0.12% | 637,021 |
| Apr 7, 2026 | 8.13 | 8.52 | 8.09 | 8.51 | 8.51 | 3.53% | 405,539 |
| Apr 6, 2026 | 8.07 | 8.56 | 8.06 | 8.22 | 8.22 | 2.37% | 385,452 |
| Apr 2, 2026 | 7.52 | 8.27 | 7.52 | 8.03 | 8.03 | 2.29% | 506,121 |
| Apr 1, 2026 | 7.90 | 8.18 | 7.82 | 7.85 | 7.85 | 1.68% | 820,657 |
| Mar 31, 2026 | 7.29 | 7.78 | 7.10 | 7.72 | 7.72 | 11.88% | 914,807 |
| Mar 30, 2026 | 7.00 | 7.16 | 6.77 | 6.90 | 6.90 | 2.07% | 661,099 |
| Mar 27, 2026 | 7.08 | 7.21 | 6.58 | 6.76 | 6.76 | -4.52% | 636,178 |
| Mar 26, 2026 | 7.00 | 7.45 | 6.98 | 7.08 | 7.08 | 0.28% | 407,879 |
| Mar 25, 2026 | 6.81 | 7.17 | 6.80 | 7.06 | 7.06 | 6.17% | 494,587 |
| Mar 24, 2026 | 6.74 | 6.77 | 6.60 | 6.65 | 6.65 | -3.20% | 361,218 |
| Mar 23, 2026 | 6.77 | 6.96 | 6.64 | 6.87 | 6.87 | 3.62% | 584,956 |
| Mar 20, 2026 | 6.75 | 6.84 | 6.54 | 6.63 | 6.63 | -1.34% | 752,061 |
| Mar 19, 2026 | 6.42 | 6.84 | 6.40 | 6.72 | 6.72 | 2.60% | 394,958 |
| Mar 18, 2026 | 6.56 | 6.70 | 6.39 | 6.55 | 6.55 | 2.50% | 554,877 |
| Mar 17, 2026 | 6.62 | 6.68 | 6.36 | 6.39 | 6.39 | -3.62% | 690,961 |
| Mar 16, 2026 | 6.83 | 6.83 | 6.50 | 6.63 | 6.63 | -0.75% | 654,591 |
| Mar 13, 2026 | 7.05 | 7.25 | 6.64 | 6.68 | 6.68 | -4.57% | 453,649 |
| Mar 12, 2026 | 7.31 | 7.32 | 6.97 | 7.00 | 7.00 | -6.17% | 448,677 |
| Mar 11, 2026 | 7.62 | 7.73 | 7.32 | 7.46 | 7.46 | -2.10% | 568,566 |
| Mar 10, 2026 | 7.52 | 7.82 | 7.38 | 7.62 | 7.62 | 3.53% | 484,373 |
| Mar 9, 2026 | 6.89 | 7.40 | 6.80 | 7.36 | 7.36 | 3.52% | 491,593 |
| Mar 6, 2026 | 7.01 | 7.21 | 6.95 | 7.11 | 7.11 | -1.93% | 486,145 |
| Mar 5, 2026 | 7.40 | 7.54 | 7.12 | 7.25 | 7.25 | -4.35% | 565,317 |
| Mar 4, 2026 | 7.51 | 7.70 | 6.79 | 7.58 | 7.58 | -4.17% | 883,929 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.29 | 7.91 | 7.91 | -5.27% | 727,273 |
| Mar 2, 2026 | 7.99 | 8.43 | 7.96 | 8.35 | 8.35 | 1.46% | 445,981 |
| Feb 27, 2026 | 8.15 | 8.48 | 8.06 | 8.23 | 8.23 | -1.08% | 318,943 |
| Feb 26, 2026 | 8.30 | 8.40 | 8.05 | 8.32 | 8.32 | 0.24% | 310,815 |
| Feb 25, 2026 | 8.26 | 8.65 | 8.26 | 8.30 | 8.30 | 1.47% | 384,869 |
| Feb 24, 2026 | 7.70 | 8.40 | 7.67 | 8.18 | 8.18 | 6.65% | 440,342 |
| Feb 23, 2026 | 7.67 | 8.23 | 7.64 | 7.67 | 7.67 | - | 500,956 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.54 | 7.67 | 7.67 | -3.76% | 409,691 |
| Feb 19, 2026 | 7.51 | 8.00 | 7.45 | 7.97 | 7.97 | 6.13% | 448,583 |
| Feb 18, 2026 | 7.39 | 7.69 | 7.31 | 7.51 | 7.51 | 1.49% | 383,028 |
| Feb 17, 2026 | 7.17 | 7.47 | 7.17 | 7.40 | 7.40 | 2.64% | 296,398 |
| Feb 13, 2026 | 7.16 | 7.45 | 7.05 | 7.21 | 7.21 | 0.56% | 318,645 |
| Feb 12, 2026 | 7.42 | 7.68 | 7.11 | 7.17 | 7.17 | -3.11% | 433,834 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.17 | 7.40 | 7.40 | -2.25% | 298,855 |
| Feb 10, 2026 | 7.54 | 7.94 | 7.50 | 7.57 | 7.57 | 0.53% | 535,950 |
| Feb 9, 2026 | 7.56 | 7.56 | 7.20 | 7.53 | 7.53 | -0.53% | 262,025 |
| Feb 6, 2026 | 7.24 | 7.63 | 7.01 | 7.57 | 7.57 | 7.83% | 570,361 |
| Feb 5, 2026 | 7.24 | 7.49 | 7.00 | 7.02 | 7.02 | -4.23% | 494,579 |
| Feb 4, 2026 | 7.33 | 7.53 | 7.15 | 7.33 | 7.33 | 0.14% | 496,125 |
| Feb 3, 2026 | 7.37 | 7.95 | 7.26 | 7.32 | 7.32 | -0.68% | 602,744 |
| Feb 2, 2026 | 7.44 | 7.60 | 7.27 | 7.37 | 7.37 | -1.34% | 437,612 |
| Jan 30, 2026 | 7.47 | 7.60 | 7.18 | 7.47 | 7.47 | -1.32% | 469,079 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.24 | 7.57 | 7.57 | 2.71% | 554,129 |
| Jan 28, 2026 | 7.50 | 7.62 | 7.28 | 7.37 | 7.37 | -1.21% | 314,822 |
| Jan 27, 2026 | 7.40 | 7.59 | 7.33 | 7.46 | 7.46 | 1.36% | 292,086 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.27 | 7.36 | 7.36 | -2.26% | 296,206 |
| Jan 23, 2026 | 7.70 | 7.77 | 7.41 | 7.53 | 7.53 | -0.79% | 423,289 |
| Jan 22, 2026 | 7.36 | 7.89 | 7.32 | 7.59 | 7.59 | 4.40% | 642,799 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.27 | 7.27 | 2.39% | 357,823 |
| Jan 20, 2026 | 7.01 | 7.28 | 6.95 | 7.10 | 7.10 | -2.61% | 498,381 |
| Jan 16, 2026 | 7.60 | 7.74 | 7.29 | 7.29 | 7.29 | -4.20% | 419,684 |
| Jan 15, 2026 | 7.78 | 7.82 | 7.45 | 7.61 | 7.61 | -1.55% | 421,922 |
| Jan 14, 2026 | 7.56 | 7.79 | 7.42 | 7.73 | 7.73 | 2.11% | 627,544 |
| Jan 13, 2026 | 7.61 | 7.93 | 7.48 | 7.57 | 7.57 | 0.53% | 927,378 |
| Jan 12, 2026 | 7.08 | 7.57 | 6.91 | 7.53 | 7.53 | 11.06% | 1,061,293 |
| Jan 9, 2026 | 6.85 | 6.97 | 6.70 | 6.78 | 6.78 | 0.15% | 352,166 |
| Jan 8, 2026 | 6.74 | 6.87 | 6.63 | 6.77 | 6.77 | -1.02% | 444,963 |
| Jan 7, 2026 | 6.65 | 6.99 | 6.65 | 6.84 | 6.84 | 3.48% | 525,532 |
| Jan 6, 2026 | 6.26 | 6.69 | 6.26 | 6.61 | 6.61 | 3.77% | 476,080 |
| 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% | 424,393 |
| Dec 31, 2025 | 6.10 | 6.17 | 6.02 | 6.13 | 6.13 | -0.97% | 635,116 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.09 | 6.19 | 6.19 | 0.49% | 458,047 |
| Dec 29, 2025 | 6.13 | 6.29 | 6.07 | 6.16 | 6.16 | - | 592,590 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.15 | 6.16 | 6.16 | -5.23% | 441,903 |
| Dec 24, 2025 | 6.45 | 6.56 | 6.40 | 6.50 | 6.50 | 1.09% | 239,562 |
| Dec 23, 2025 | 6.49 | 6.61 | 6.34 | 6.43 | 6.43 | -2.43% | 477,235 |
| Dec 22, 2025 | 6.54 | 6.75 | 6.47 | 6.59 | 6.59 | 0.92% | 590,208 |
| Dec 19, 2025 | 6.44 | 6.63 | 6.40 | 6.53 | 6.53 | 1.56% | 1,718,676 |
| Dec 18, 2025 | 6.55 | 6.79 | 6.38 | 6.43 | 6.43 | -1.38% | 521,139 |
| Dec 17, 2025 | 7.09 | 7.21 | 6.49 | 6.52 | 6.52 | -8.56% | 688,955 |
| 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% | 555,394 |
| Dec 12, 2025 | 7.52 | 7.62 | 7.33 | 7.46 | 7.46 | -0.80% | 683,737 |
| Dec 11, 2025 | 7.65 | 7.76 | 7.47 | 7.52 | 7.52 | -1.96% | 522,941 |
| Dec 10, 2025 | 7.21 | 7.68 | 7.04 | 7.67 | 7.67 | 6.53% | 1,050,802 |
| Dec 9, 2025 | 7.39 | 7.46 | 7.17 | 7.20 | 7.20 | -3.36% | 668,793 |
| Dec 8, 2025 | 7.17 | 7.74 | 7.00 | 7.45 | 7.45 | 4.49% | 875,670 |
| Dec 5, 2025 | 6.85 | 7.19 | 6.84 | 7.13 | 7.13 | 4.39% | 1,362,510 |
| Dec 4, 2025 | 6.54 | 6.85 | 6.47 | 6.83 | 6.83 | 3.64% | 666,379 |
| Dec 3, 2025 | 6.30 | 6.61 | 6.23 | 6.59 | 6.59 | 5.44% | 808,375 |