5 DAY PERFORMANCE
+31.07%
1 MONTH PERFORMANCE
+16.21%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
+12.37%
1 YEAR PERFORMANCE
-49.68%
Arcturus Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.54 | $14.26 (5.32%) | $14.50 | $13.39 | 555,414 | $385.02 M |
| 03/11/2025 | $14.42 | $13.21 (-8.39%) | $14.78 | $12.75 | 568,400 | $356.67 M |
| 03/10/2025 | $14.35 | $14.29 (-0.42%) | $14.54 | $13.58 | 526,000 | $385.83 M |
| 03/07/2025 | $14.80 | $14.55 (-1.69%) | $15.40 | $14.11 | 749,925 | $392.85 M |
| 03/06/2025 | $15.79 | $15.97 (1.14%) | $16.18 | $15.49 | 299,100 | $432.18 M |
| 03/05/2025 | $15.61 | $16.05 (2.82%) | $16.20 | $15.45 | 328,164 | $434.35 M |
| 03/04/2025 | $15.29 | $15.49 (1.31%) | $15.95 | $14.69 | 461,900 | $419.19 M |
| 03/03/2025 | $17.08 | $15.68 (-8.2%) | $17.32 | $15.43 | 355,743 | $423.36 M |
| 02/28/2025 | $16.00 | $16.79 (4.94%) | $16.90 | $15.41 | 388,100 | $454.37 M |
| 02/27/2025 | $16.73 | $16.06 (-4%) | $16.90 | $16.04 | 375,800 | $434.62 M |
| 02/26/2025 | $16.45 | $16.58 (0.79%) | $17.06 | $16.21 | 361,333 | $448.69 M |
| 02/25/2025 | $16.58 | $16.06 (-3.14%) | $16.94 | $15.88 | 459,300 | $434.62 M |
| 02/24/2025 | $17.81 | $16.69 (-6.29%) | $17.83 | $16.51 | 366,117 | $451.66 M |
| 02/21/2025 | $17.24 | $17.77 (3.07%) | $17.86 | $16.63 | 436,047 | $480.89 M |
| 02/20/2025 | $17.29 | $16.92 (-2.14%) | $17.32 | $16.54 | 356,732 | $457.89 M |
| 02/19/2025 | $17.58 | $17.32 (-1.48%) | $17.61 | $17.02 | 481,913 | $468.71 M |
| 02/18/2025 | $18.56 | $17.71 (-4.58%) | $19.25 | $17.40 | 608,269 | $479.27 M |
| 02/14/2025 | $16.50 | $18.05 (9.39%) | $18.89 | $16.50 | 843,080 | $488.47 M |
| 02/13/2025 | $15.94 | $16.41 (2.95%) | $16.46 | $15.57 | 343,423 | $444.09 M |
| 02/12/2025 | $15.71 | $15.86 (0.95%) | $16.40 | $15.44 | 499,671 | $429.20 M |
| 02/11/2025 | $15.91 | $16.07 (1.01%) | $16.25 | $15.70 | 274,924 | $434.89 M |
| 02/10/2025 | $16.35 | $16.11 (-1.47%) | $16.70 | $15.87 | 331,000 | $435.97 M |
| 02/07/2025 | $17.18 | $16.19 (-5.76%) | $17.48 | $15.97 | 443,600 | $438.13 M |
| 02/06/2025 | $17.97 | $17.29 (-3.78%) | $18.05 | $17.07 | 397,400 | $467.90 M |
| 02/05/2025 | $16.05 | $17.93 (11.71%) | $18.25 | $15.95 | 404,025 | $485.22 M |
| 02/04/2025 | $15.77 | $16.05 (1.78%) | $16.09 | $15.34 | 329,444 | $434.35 M |
| 02/03/2025 | $16.52 | $15.80 (-4.36%) | $16.55 | $15.55 | 446,900 | $427.58 M |
| 01/31/2025 | $17.60 | $16.97 (-3.58%) | $17.95 | $16.65 | 359,670 | $459.24 M |
| 01/30/2025 | $17.15 | $17.42 (1.57%) | $17.72 | $16.43 | 814,123 | $471.42 M |
| 01/29/2025 | $16.27 | $16.84 (3.5%) | $17.09 | $16.03 | 507,400 | $455.72 M |
| 01/28/2025 | $17.54 | $16.37 (-6.67%) | $17.54 | $16.25 | 335,645 | $443.00 M |
| 01/27/2025 | $17.12 | $16.49 (-3.68%) | $17.74 | $16.26 | 303,301 | $446.25 M |
| 01/24/2025 | $17.40 | $17.12 (-1.61%) | $17.89 | $16.71 | 280,602 | $463.30 M |
| 01/23/2025 | $16.55 | $17.42 (5.26%) | $17.55 | $15.82 | 403,512 | $471.42 M |
| 01/22/2025 | $16.40 | $16.74 (2.07%) | $17.93 | $15.92 | 424,748 | $453.02 M |
| 01/21/2025 | $16.90 | $16.41 (-2.9%) | $17.37 | $16.32 | 397,730 | $444.09 M |
| 01/17/2025 | $17.32 | $16.79 (-3.06%) | $17.51 | $16.69 | 225,200 | $454.37 M |
| 01/16/2025 | $16.67 | $17.01 (2.04%) | $17.06 | $16.07 | 230,683 | $460.32 M |
| 01/15/2025 | $17.12 | $16.76 (-2.1%) | $17.95 | $16.60 | 280,100 | $453.56 M |
| 01/14/2025 | $17.67 | $16.59 (-6.11%) | $17.67 | $16.17 | 270,000 | $448.96 M |
| 01/13/2025 | $17.73 | $17.31 (-2.37%) | $17.73 | $16.19 | 393,962 | $468.44 M |
| 01/10/2025 | $18.91 | $17.98 (-4.92%) | $19.29 | $17.38 | 443,600 | $486.57 M |
| 01/08/2025 | $20.59 | $18.95 (-7.97%) | $20.94 | $18.71 | 326,500 | $512.82 M |
| 01/07/2025 | $19.28 | $20.83 (8.04%) | $21.26 | $19.26 | 663,344 | $563.70 M |
| 01/06/2025 | $18.15 | $19.07 (5.07%) | $19.16 | $17.85 | 898,707 | $516.07 M |
| 01/03/2025 | $17.19 | $17.94 (4.36%) | $18.71 | $17.19 | 324,136 | $485.49 M |
| 01/02/2025 | $17.17 | $17.07 (-0.58%) | $18.22 | $16.95 | 276,886 | $461.95 M |
| 12/31/2024 | $16.71 | $16.97 (1.56%) | $17.05 | $16.36 | 252,407 | $459.24 M |
| 12/30/2024 | $16.91 | $16.58 (-1.95%) | $16.91 | $16.01 | 264,740 | $448.69 M |
| 12/27/2024 | $16.91 | $17.02 (0.65%) | $17.25 | $16.27 | 391,500 | $460.60 M |
| 12/26/2024 | $16.33 | $16.93 (3.67%) | $17.02 | $15.98 | 217,400 | $458.16 M |
| 12/24/2024 | $16.77 | $16.53 (-1.43%) | $17.20 | $16.27 | 169,700 | $447.33 M |
| 12/23/2024 | $15.49 | $16.51 (6.58%) | $16.83 | $15.13 | 440,713 | $446.79 M |
| 12/20/2024 | $14.70 | $15.48 (5.31%) | $15.80 | $14.61 | 812,427 | $418.92 M |
| 12/19/2024 | $15.24 | $14.84 (-2.62%) | $15.71 | $14.30 | 482,100 | $401.60 M |
| 12/18/2024 | $15.75 | $14.82 (-5.9%) | $16.13 | $14.35 | 655,016 | $401.06 M |
| 12/17/2024 | $16.85 | $15.73 (-6.65%) | $16.85 | $15.55 | 463,013 | $425.69 M |
| 12/16/2024 | $17.17 | $16.24 (-5.42%) | $17.48 | $16.10 | 392,427 | $439.49 M |
| 12/13/2024 | $17.34 | $17.21 (-0.75%) | $17.51 | $16.67 | 385,245 | $465.74 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.
