5 DAY PERFORMANCE
-20.17%
1 MONTH PERFORMANCE
-13.00%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
+20.07%
1 YEAR PERFORMANCE
-37.94%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.34 | $8.26 (-0.96%) | $8.47 | $8.15 | 386.17 K | $237.88 M |
| 05/12/2026 | $8.58 | $8.25 (-3.85%) | $8.96 | $8.18 | 689.71 K | $234.47 M |
| 05/11/2026 | $9.19 | $8.64 (-5.98%) | $9.57 | $8.61 | 498.85 K | $245.56 M |
| 05/08/2026 | $8.22 | $9.22 (12.17%) | $9.58 | $7.86 | 933.80 K | $262.04 M |
| 05/07/2026 | $9.11 | $8.90 (-2.31%) | $9.19 | $8.66 | 491.40 K | $252.95 M |
| 05/06/2026 | $8.47 | $9.13 (7.79%) | $9.17 | $8.47 | 416.10 K | $259.48 M |
| 05/05/2026 | $8.68 | $8.41 (-3.11%) | $8.83 | $8.22 | 443.61 K | $239.02 M |
| 05/04/2026 | $8.63 | $8.57 (-0.7%) | $8.88 | $8.55 | 255.92 K | $243.57 M |
| 05/01/2026 | $8.56 | $8.63 (0.82%) | $8.76 | $8.40 | 311.69 K | $236.34 M |
| 04/30/2026 | $8.32 | $8.62 (3.61%) | $8.80 | $8.26 | 260.30 K | $236.07 M |
| 04/29/2026 | $8.75 | $8.40 (-4%) | $8.81 | $8.33 | 252.60 K | $230.04 M |
| 04/28/2026 | $8.30 | $8.87 (6.87%) | $8.90 | $8.28 | 429.20 K | $242.91 M |
| 04/27/2026 | $8.58 | $8.30 (-3.26%) | $8.80 | $8.28 | 254.35 K | $227.30 M |
| 04/24/2026 | $8.52 | $8.59 (0.82%) | $8.76 | $8.32 | 266.33 K | $235.25 M |
| 04/23/2026 | $8.67 | $8.47 (-2.31%) | $8.86 | $8.40 | 256.45 K | $231.96 M |
| 04/22/2026 | $8.98 | $8.62 (-4.01%) | $9.06 | $8.57 | 325.70 K | $236.07 M |
| 04/21/2026 | $8.89 | $8.82 (-0.79%) | $9.06 | $8.73 | 302.93 K | $241.54 M |
| 04/20/2026 | $8.75 | $8.90 (1.71%) | $8.97 | $8.55 | 288.52 K | $243.74 M |
| 04/17/2026 | $9.00 | $8.85 (-1.67%) | $9.19 | $8.83 | 499.78 K | $242.37 M |
| 04/16/2026 | $8.71 | $8.84 (1.49%) | $8.87 | $8.44 | 408.52 K | $242.09 M |
| 04/15/2026 | $8.75 | $8.62 (-1.49%) | $8.93 | $8.61 | 390.67 K | $236.07 M |
| 04/14/2026 | $8.64 | $8.68 (0.46%) | $8.78 | $8.56 | 339.81 K | $237.71 M |
| 04/13/2026 | $8.20 | $8.46 (3.17%) | $8.58 | $8.10 | 255.42 K | $231.69 M |
| 04/10/2026 | $8.30 | $8.36 (0.72%) | $8.43 | $8.19 | 374.80 K | $228.95 M |
| 04/09/2026 | $8.46 | $8.22 (-2.84%) | $8.46 | $8.20 | 333.80 K | $225.11 M |
| 04/08/2026 | $8.96 | $8.50 (-5.13%) | $9.08 | $8.27 | 637.02 K | $232.78 M |
| 04/07/2026 | $8.13 | $8.51 (4.67%) | $8.52 | $8.09 | 405.54 K | $233.05 M |
| 04/06/2026 | $8.07 | $8.22 (1.86%) | $8.56 | $8.06 | 385.50 K | $225.11 M |
| 04/02/2026 | $7.52 | $8.03 (6.78%) | $8.27 | $7.52 | 506.12 K | $219.91 M |
| 04/01/2026 | $7.90 | $7.85 (-0.63%) | $8.18 | $7.82 | 820.66 K | $214.98 M |
| 03/31/2026 | $7.29 | $7.72 (5.9%) | $7.78 | $7.10 | 914.81 K | $211.42 M |
| 03/30/2026 | $7.00 | $6.90 (-1.43%) | $7.16 | $6.77 | 661.10 K | $188.96 M |
| 03/27/2026 | $7.08 | $6.76 (-4.52%) | $7.21 | $6.58 | 636.20 K | $185.13 M |
| 03/26/2026 | $7.00 | $7.08 (1.14%) | $7.45 | $6.98 | 407.90 K | $193.89 M |
| 03/25/2026 | $6.81 | $7.06 (3.67%) | $7.17 | $6.80 | 494.59 K | $193.35 M |
| 03/24/2026 | $6.74 | $6.65 (-1.34%) | $6.77 | $6.60 | 361.22 K | $182.12 M |
| 03/23/2026 | $6.77 | $6.87 (1.48%) | $6.96 | $6.64 | 584.96 K | $188.14 M |
| 03/20/2026 | $6.75 | $6.63 (-1.78%) | $6.84 | $6.54 | 752.10 K | $181.57 M |
| 03/19/2026 | $6.42 | $6.72 (4.67%) | $6.84 | $6.40 | 395.00 K | $184.03 M |
| 03/18/2026 | $6.56 | $6.55 (-0.15%) | $6.70 | $6.39 | 554.88 K | $179.38 M |
| 03/17/2026 | $6.62 | $6.39 (-3.47%) | $6.68 | $6.36 | 690.96 K | $175.00 M |
| 03/16/2026 | $6.83 | $6.63 (-2.93%) | $6.83 | $6.50 | 654.60 K | $181.57 M |
| 03/13/2026 | $7.05 | $6.68 (-5.25%) | $7.25 | $6.64 | 453.65 K | $182.94 M |
| 03/12/2026 | $7.31 | $7.00 (-4.24%) | $7.32 | $6.97 | 448.70 K | $191.70 M |
| 03/11/2026 | $7.62 | $7.46 (-2.1%) | $7.73 | $7.32 | 568.57 K | $204.30 M |
| 03/10/2026 | $7.52 | $7.62 (1.33%) | $7.82 | $7.38 | 484.40 K | $208.68 M |
| 03/09/2026 | $6.89 | $7.36 (6.82%) | $7.40 | $6.80 | 491.59 K | $201.56 M |
| 03/06/2026 | $7.01 | $7.11 (1.43%) | $7.21 | $6.95 | 486.15 K | $194.71 M |
| 03/05/2026 | $7.40 | $7.25 (-2.03%) | $7.54 | $7.12 | 565.32 K | $198.55 M |
| 03/04/2026 | $7.51 | $7.58 (0.93%) | $7.70 | $6.79 | 883.93 K | $207.59 M |
| 03/03/2026 | $7.99 | $7.91 (-1%) | $8.00 | $7.29 | 727.30 K | $216.62 M |
| 03/02/2026 | $7.99 | $8.35 (4.51%) | $8.43 | $7.96 | 446.00 K | $228.67 M |
| 02/27/2026 | $8.15 | $8.23 (0.98%) | $8.48 | $8.06 | 318.94 K | $225.39 M |
| 02/26/2026 | $8.30 | $8.32 (0.24%) | $8.40 | $8.05 | 310.82 K | $226.20 M |
| 02/25/2026 | $8.26 | $8.30 (0.48%) | $8.65 | $8.26 | 384.90 K | $225.66 M |
| 02/24/2026 | $7.70 | $8.18 (6.23%) | $8.40 | $7.67 | 440.34 K | $222.40 M |
| 02/23/2026 | $7.67 | $7.67 (0%) | $8.23 | $7.64 | 500.96 K | $208.53 M |
| 02/20/2026 | $7.79 | $7.67 (-1.54%) | $7.93 | $7.54 | 409.70 K | $208.53 M |
| 02/19/2026 | $7.51 | $7.97 (6.13%) | $8.00 | $7.45 | 448.58 K | $216.69 M |
| 02/18/2026 | $7.39 | $7.51 (1.62%) | $7.69 | $7.31 | 383.03 K | $204.18 M |
| 02/17/2026 | $7.17 | $7.40 (3.21%) | $7.47 | $7.17 | 296.40 K | $201.19 M |
| 02/13/2026 | $7.16 | $7.21 (0.7%) | $7.45 | $7.05 | 318.65 K | $196.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
