ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.32	12.38	12.15	12.22	12.22	-1.45%	178,310
Mar 5, 2026	12.48	12.56	12.38	12.40	12.40	-1.27%	191,820
Mar 4, 2026	12.50	12.60	12.49	12.56	12.56	0.40%	165,561
Mar 3, 2026	12.62	12.64	12.45	12.51	12.51	-0.95%	118,220
Mar 2, 2026	12.68	12.68	12.55	12.63	12.63	-0.47%	152,036
Feb 27, 2026	12.82	12.85	12.67	12.69	12.69	-0.78%	130,175
Feb 26, 2026	12.88	12.88	12.78	12.79	12.79	-0.16%	82,445
Feb 25, 2026	12.90	12.94	12.81	12.81	12.81	-0.70%	128,328
Feb 24, 2026	12.89	12.95	12.86	12.90	12.90	-0.39%	129,499
Feb 23, 2026	13.02	13.07	12.91	12.95	12.95	-0.69%	123,833
Feb 20, 2026	13.05	13.17	13.04	13.04	13.04	-1.21%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	13.09	-0.45%	80,175
Feb 18, 2026	13.26	13.29	13.22	13.26	13.15	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	13.08	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	13.12	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	13.17	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	13.22	-0.60%	133,185
Feb 10, 2026	13.32	13.42	13.30	13.41	13.30	1.06%	88,437
Feb 9, 2026	13.34	13.36	13.20	13.27	13.16	-0.38%	131,174
Feb 6, 2026	13.31	13.37	13.28	13.32	13.21	0.08%	36,716
Feb 5, 2026	13.36	13.38	13.27	13.31	13.20	-0.37%	79,464
Feb 4, 2026	13.37	13.39	13.30	13.36	13.25	-0.07%	123,483
Feb 3, 2026	13.49	13.54	13.31	13.37	13.26	-0.45%	98,709
Feb 2, 2026	13.42	13.49	13.38	13.43	13.32	-0.15%	149,802
Jan 30, 2026	13.44	13.50	13.40	13.45	13.34	0.07%	84,277
Jan 29, 2026	13.49	13.49	13.39	13.44	13.33	0.15%	88,395
Jan 28, 2026	13.44	13.53	13.41	13.42	13.31	-	68,661
Jan 27, 2026	13.50	13.53	13.40	13.42	13.31	-0.30%	121,084
Jan 26, 2026	13.55	13.57	13.44	13.46	13.35	-0.30%	86,848
Jan 23, 2026	13.54	13.59	13.48	13.50	13.38	-0.44%	51,215
Jan 22, 2026	13.57	13.59	13.52	13.56	13.44	0.30%	74,256
Jan 21, 2026	13.55	13.60	13.47	13.52	13.40	0.22%	61,524
Jan 20, 2026	13.40	13.51	13.36	13.49	13.38	-0.81%	103,129
Jan 16, 2026	13.68	13.69	13.53	13.60	13.37	-0.29%	539,746
Jan 15, 2026	13.72	13.72	13.60	13.64	13.41	-0.15%	151,894
Jan 14, 2026	13.73	13.74	13.57	13.66	13.43	-0.29%	119,043
Jan 13, 2026	13.64	13.70	13.55	13.70	13.47	0.96%	134,242
Jan 12, 2026	13.44	13.58	13.40	13.57	13.34	0.97%	163,093
Jan 9, 2026	13.44	13.48	13.39	13.44	13.22	0.07%	89,674
Jan 8, 2026	13.49	13.49	13.39	13.43	13.21	-0.22%	91,595
Jan 7, 2026	13.48	13.49	13.39	13.46	13.23	0.30%	114,613
Jan 6, 2026	13.40	13.43	13.37	13.42	13.20	0.30%	119,467
Jan 5, 2026	13.30	13.40	13.28	13.38	13.16	0.60%	135,554
Jan 2, 2026	13.28	13.31	13.25	13.30	13.08	-	134,339
Dec 31, 2025	13.25	13.35	13.24	13.30	13.08	-0.08%	160,455
Dec 30, 2025	13.33	13.37	13.28	13.31	13.09	-0.30%	225,039
Dec 29, 2025	13.40	13.42	13.29	13.35	13.13	-0.30%	131,272
Dec 26, 2025	13.34	13.39	13.33	13.39	13.17	0.68%	120,744
Dec 24, 2025	13.21	13.30	13.21	13.30	13.08	0.30%	118,747
Dec 23, 2025	13.17	13.32	13.17	13.26	13.04	0.45%	125,786
Dec 22, 2025	13.20	13.29	13.16	13.20	12.98	-0.53%	113,699
Dec 19, 2025	13.27	13.35	13.27	13.27	12.94	-0.30%	148,885
Dec 18, 2025	13.35	13.41	13.30	13.31	12.98	-0.22%	131,897
Dec 17, 2025	13.34	13.38	13.32	13.34	13.01	-	151,562
Dec 16, 2025	13.30	13.37	13.29	13.34	13.01	-0.07%	87,671
Dec 15, 2025	13.38	13.45	13.32	13.35	13.02	0.15%	118,825
Dec 12, 2025	13.43	13.43	13.28	13.33	13.00	-0.37%	123,366
Dec 11, 2025	13.47	13.50	13.36	13.38	13.04	-0.52%	64,679
Dec 10, 2025	13.44	13.45	13.39	13.45	13.11	0.37%	88,370
Dec 9, 2025	13.43	13.49	13.35	13.40	13.06	0.15%	109,338
Dec 8, 2025	13.39	13.41	13.26	13.38	13.04	-0.45%	126,406
Dec 5, 2025	13.45	13.51	13.31	13.44	13.10	-	138,330
Dec 4, 2025	13.50	13.50	13.42	13.44	13.10	-	93,314
Dec 3, 2025	13.41	13.50	13.40	13.44	13.10	-0.44%	109,951
Dec 2, 2025	13.54	13.61	13.41	13.50	13.16	-0.07%	131,019
Dec 1, 2025	13.56	13.65	13.51	13.51	13.17	-0.88%	123,606
Nov 28, 2025	13.66	13.67	13.53	13.63	13.29	0.37%	118,211
Nov 26, 2025	13.53	13.64	13.53	13.58	13.24	0.44%	60,262
Nov 25, 2025	13.49	13.59	13.43	13.52	13.18	0.75%	66,236
Nov 24, 2025	13.34	13.55	13.30	13.42	13.08	0.83%	134,450
Nov 21, 2025	13.33	13.44	13.26	13.31	12.98	-0.97%	135,105
Nov 20, 2025	13.50	13.58	13.29	13.44	12.99	-0.59%	250,026
Nov 19, 2025	13.62	13.70	13.50	13.52	13.07	-0.73%	123,133
Nov 18, 2025	13.88	13.89	13.60	13.62	13.17	-1.73%	153,856
Nov 17, 2025	13.90	13.96	13.79	13.86	13.40	-0.29%	76,002
Nov 14, 2025	13.91	13.95	13.85	13.90	13.44	0.07%	61,775
Nov 13, 2025	13.95	13.96	13.85	13.89	13.43	-0.50%	35,267
Nov 12, 2025	13.92	13.99	13.87	13.96	13.50	0.50%	44,826
Nov 11, 2025	13.94	13.95	13.84	13.89	13.43	0.07%	61,700
Nov 10, 2025	13.96	13.96	13.83	13.88	13.42	0.14%	81,708
Nov 7, 2025	13.85	13.94	13.76	13.86	13.40	-0.07%	78,779
Nov 6, 2025	13.94	13.94	13.83	13.87	13.41	-0.43%	43,513
Nov 5, 2025	13.86	13.99	13.82	13.93	13.47	-0.14%	102,141
Nov 4, 2025	13.75	13.99	13.62	13.95	13.49	1.45%	212,706
Nov 3, 2025	13.70	13.81	13.59	13.75	13.29	0.88%	223,219
Oct 31, 2025	13.53	13.65	13.49	13.63	13.18	0.81%	174,729
Oct 30, 2025	13.46	13.55	13.46	13.52	13.07	0.15%	101,869
Oct 29, 2025	13.53	13.62	13.47	13.50	13.05	-0.15%	172,571
Oct 28, 2025	13.45	13.52	13.45	13.52	13.07	0.30%	90,424
Oct 27, 2025	13.58	13.58	13.48	13.48	13.03	-	167,012
Oct 24, 2025	13.48	13.52	13.46	13.48	13.03	0.45%	184,919
Oct 23, 2025	13.44	13.56	13.35	13.42	12.97	-0.22%	261,984
Oct 22, 2025	13.39	13.46	13.34	13.45	13.00	0.98%	227,906
Oct 21, 2025	13.24	13.37	13.23	13.32	12.88	0.23%	189,040
Oct 20, 2025	13.28	13.32	13.25	13.29	12.85	-0.52%	135,267
Oct 17, 2025	13.44	13.69	13.32	13.36	12.81	-0.67%	109,842
Oct 16, 2025	13.63	13.72	13.43	13.45	12.89	-0.96%	90,471
Oct 15, 2025	13.61	13.72	13.54	13.58	13.02	-0.22%	122,368
Oct 14, 2025	13.61	13.78	13.42	13.61	13.05	-	94,378
Oct 13, 2025	13.70	13.79	13.52	13.61	13.05	1.04%	105,300