ARCT Historical Stock Prices & CSV Downloads

Arcturus Therapeutics Holdings Inc. (ARCT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	11.81	11.93	10.58	11.03	11.03	1,844,700
Oct 29, 2026	12.07	12.44	11.94	12.15	12.15	474,600
Oct 28, 2026	11.64	12.28	11.08	12.07	12.07	712,700
Oct 27, 2026	9.92	11.50	9.80	11.23	11.23	928,500
Oct 26, 2026	9.72	10.27	9.65	9.91	9.91	595,700
Oct 23, 2026	10.59	10.69	9.75	9.84	9.84	474,900
Oct 22, 2026	10.84	11.33	10.42	10.73	10.73	471,400
Oct 21, 2026	11.11	11.34	11.05	11.07	11.07	341,800
Oct 20, 2026	10.42	11.52	10.30	10.98	10.98	869,500
Oct 19, 2026	10.47	10.79	10.29	10.42	10.42	635,700
Oct 16, 2026	11.16	11.58	10.25	10.34	10.34	831,600
Oct 15, 2026	11.00	11.42	10.61	11.27	11.27	492,900
Oct 14, 2026	11.64	12.05	11.06	11.12	11.12	588,800
Oct 13, 2026	12.42	12.65	11.86	12.03	12.03	464,100
Oct 12, 2026	13.64	13.75	12.57	12.61	12.61	419,400
Oct 9, 2026	13.18	14.32	12.87	13.74	13.74	675,600
Oct 8, 2026	12.60	12.96	12.03	12.87	12.87	677,800
Oct 7, 2026	12.71	13.40	12.59	12.77	12.77	517,100
Oct 6, 2026	14.70	15.04	12.97	13.00	13.00	884,700
Oct 5, 2026	13.01	15.17	12.68	14.66	14.66	1,316,000
Oct 2, 2026	13.33	13.65	12.79	13.03	13.03	744,800
Oct 1, 2026	13.49	13.87	13.18	13.21	13.21	497,300
Sep 30, 2026	13.80	14.06	13.52	13.69	13.69	592,900
Sep 29, 2026	14.45	14.47	13.26	13.70	13.70	435,500
Sep 28, 2026	13.55	14.78	13.55	14.46	14.46	824,600

Historical stock data.