5 DAY PERFORMANCE
-28.40%
1 MONTH PERFORMANCE
+33.09%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
-10.02%
YEAR-TO-DATE PERFORMANCE
+20.07%
1 YEAR PERFORMANCE
-60.24%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $11.13 | $13.45 (20.84%) | $13.50 | $11.11 | 2.86 M | $382.29 M |
| 08/20/2026 | $10.08 | $10.99 (9.03%) | $11.47 | $10.06 | 2.29 M | $312.37 M |
| 08/19/2026 | $9.40 | $10.28 (9.36%) | $11.10 | $9.33 | 5.63 M | $292.19 M |
| 08/18/2026 | $8.03 | $8.21 (2.24%) | $8.49 | $8.03 | 403.15 K | $233.35 M |
| 08/17/2026 | $8.20 | $8.14 (-0.73%) | $8.22 | $7.96 | 458.53 K | $231.36 M |
| 08/14/2026 | $7.86 | $8.23 (4.71%) | $8.48 | $7.71 | 930.68 K | $233.92 M |
| 08/13/2026 | $7.60 | $7.86 (3.42%) | $8.22 | $7.57 | 563.23 K | $223.40 M |
| 08/12/2026 | $7.57 | $7.60 (0.4%) | $7.86 | $7.50 | 422.60 K | $216.01 M |
| 08/11/2026 | $7.12 | $7.52 (5.62%) | $7.70 | $7.06 | 821.80 K | $213.74 M |
| 08/10/2026 | $7.35 | $7.05 (-4.08%) | $7.60 | $6.87 | 839.10 K | $200.38 M |
| 08/07/2026 | $6.47 | $7.41 (14.53%) | $7.56 | $6.45 | 1.46 M | $210.61 M |
| 08/06/2026 | $6.26 | $6.08 (-2.88%) | $6.36 | $5.98 | 334.98 K | $172.81 M |
| 08/05/2026 | $6.18 | $6.26 (1.29%) | $6.27 | $6.11 | 450.40 K | $177.93 M |
| 08/04/2026 | $6.02 | $6.22 (3.32%) | $6.31 | $5.92 | 612.28 K | $176.79 M |
| 08/03/2026 | $5.83 | $6.00 (2.92%) | $6.00 | $5.76 | 254.64 K | $170.54 M |
| 07/31/2026 | $5.94 | $5.76 (-3.03%) | $5.96 | $5.64 | 267.20 K | $163.72 M |
| 07/30/2026 | $5.80 | $5.92 (2.07%) | $5.94 | $5.67 | 317.78 K | $168.26 M |
| 07/29/2026 | $5.85 | $5.79 (-1.03%) | $5.90 | $5.62 | 344.74 K | $164.57 M |
| 07/28/2026 | $5.78 | $5.75 (-0.52%) | $5.78 | $5.57 | 347.91 K | $163.43 M |
| 07/27/2026 | $5.68 | $5.76 (1.41%) | $5.87 | $5.65 | 403.31 K | $163.72 M |
| 07/24/2026 | $5.79 | $5.53 (-4.49%) | $5.80 | $5.50 | 432.82 K | $157.18 M |
| 07/23/2026 | $5.87 | $5.79 (-1.36%) | $5.91 | $5.74 | 352.26 K | $164.57 M |
| 07/22/2026 | $5.97 | $5.93 (-0.67%) | $6.00 | $5.87 | 498.11 K | $168.55 M |
| 07/21/2026 | $6.00 | $5.99 (-0.17%) | $6.10 | $5.92 | 447.10 K | $170.25 M |
| 07/20/2026 | $6.02 | $5.97 (-0.83%) | $6.14 | $5.77 | 729.79 K | $169.69 M |
| 07/17/2026 | $6.09 | $6.05 (-0.66%) | $6.18 | $6.00 | 429.60 K | $171.96 M |
| 07/16/2026 | $6.37 | $6.18 (-2.98%) | $6.45 | $5.97 | 708.11 K | $175.65 M |
| 07/15/2026 | $6.40 | $6.39 (-0.16%) | $6.56 | $6.29 | 377.76 K | $181.62 M |
| 07/14/2026 | $6.75 | $6.37 (-5.63%) | $6.80 | $6.35 | 649.66 K | $181.05 M |
| 07/13/2026 | $6.86 | $6.71 (-2.19%) | $6.91 | $6.57 | 476.55 K | $190.72 M |
| 07/10/2026 | $7.22 | $6.97 (-3.46%) | $7.22 | $6.77 | 406.80 K | $198.11 M |
| 07/09/2026 | $7.27 | $7.16 (-1.51%) | $7.55 | $6.79 | 890.20 K | $203.51 M |
| 07/08/2026 | $7.46 | $7.30 (-2.14%) | $7.60 | $7.06 | 526.90 K | $207.49 M |
| 07/07/2026 | $7.34 | $7.60 (3.54%) | $7.67 | $7.30 | 408.43 K | $216.01 M |
| 07/06/2026 | $7.24 | $7.35 (1.52%) | $7.66 | $7.13 | 549.56 K | $208.91 M |
| 07/02/2026 | $7.32 | $7.28 (-0.55%) | $8.28 | $7.26 | 1.91 M | $206.92 M |
| 07/01/2026 | $6.74 | $6.89 (2.23%) | $7.08 | $6.74 | 418.53 K | $195.83 M |
| 06/30/2026 | $6.86 | $6.72 (-2.04%) | $6.99 | $6.69 | 398.50 K | $191.00 M |
| 06/29/2026 | $6.88 | $6.82 (-0.87%) | $7.01 | $6.68 | 394.71 K | $193.84 M |
| 06/26/2026 | $7.04 | $6.88 (-2.27%) | $7.17 | $6.82 | 1.06 M | $195.55 M |
| 06/25/2026 | $7.01 | $6.82 (-2.71%) | $7.20 | $6.80 | 336.84 K | $193.84 M |
| 06/24/2026 | $7.08 | $7.01 (-0.99%) | $7.38 | $6.98 | 523.92 K | $199.25 M |
| 06/23/2026 | $7.15 | $7.08 (-0.98%) | $7.42 | $7.05 | 339.74 K | $201.23 M |
| 06/22/2026 | $7.59 | $7.23 (-4.74%) | $7.87 | $7.19 | 347.35 K | $205.50 M |
| 06/18/2026 | $7.56 | $7.53 (-0.4%) | $7.79 | $7.35 | 466.30 K | $214.03 M |
| 06/17/2026 | $7.17 | $7.36 (2.65%) | $7.57 | $7.16 | 379.03 K | $209.19 M |
| 06/16/2026 | $7.27 | $7.14 (-1.79%) | $7.38 | $7.00 | 200.41 K | $202.94 M |
| 06/15/2026 | $7.14 | $7.33 (2.66%) | $7.39 | $7.14 | 261.92 K | $208.34 M |
| 06/12/2026 | $6.97 | $6.97 (0%) | $7.11 | $6.82 | 286.29 K | $198.11 M |
| 06/11/2026 | $6.89 | $6.97 (1.16%) | $7.04 | $6.71 | 316.40 K | $198.11 M |
| 06/10/2026 | $7.14 | $6.89 (-3.5%) | $7.30 | $6.80 | 316.20 K | $195.83 M |
| 06/09/2026 | $7.28 | $7.16 (-1.65%) | $7.43 | $6.92 | 242.35 K | $203.51 M |
| 06/08/2026 | $7.38 | $7.12 (-3.52%) | $7.41 | $7.08 | 334.60 K | $202.37 M |
| 06/05/2026 | $7.96 | $7.30 (-8.29%) | $8.02 | $7.23 | 412.90 K | $207.49 M |
| 06/04/2026 | $7.58 | $8.04 (6.07%) | $8.19 | $7.58 | 704.30 K | $228.52 M |
| 06/03/2026 | $7.58 | $7.60 (0.26%) | $7.64 | $7.39 | 469.24 K | $216.01 M |
| 06/02/2026 | $7.83 | $7.65 (-2.3%) | $7.86 | $7.49 | 466.48 K | $217.44 M |
| 06/01/2026 | $7.90 | $7.77 (-1.65%) | $7.91 | $7.55 | 394.70 K | $220.85 M |
| 05/29/2026 | $7.89 | $7.92 (0.38%) | $8.05 | $7.79 | 411.23 K | $225.11 M |
| 05/28/2026 | $7.63 | $7.92 (3.8%) | $8.02 | $7.61 | 298.30 K | $225.11 M |
| 05/27/2026 | $7.25 | $7.66 (5.66%) | $7.95 | $7.25 | 455.48 K | $217.72 M |
| 05/26/2026 | $7.13 | $7.21 (1.12%) | $7.42 | $7.09 | 334.60 K | $204.93 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.
