5 DAY PERFORMANCE
-43.51%
1 MONTH PERFORMANCE
-52.91%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-13.41%
YEAR-TO-DATE PERFORMANCE
+20.07%
1 YEAR PERFORMANCE
-65.28%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.60 | $12.87 (2.14%) | $12.96 | $12.03 | 675.98 K | $365.80 M |
| 10/07/2026 | $12.71 | $12.77 (0.47%) | $13.40 | $12.59 | 517.81 K | $362.96 M |
| 10/06/2026 | $14.70 | $13.00 (-11.56%) | $15.04 | $12.97 | 885.09 K | $369.50 M |
| 10/05/2026 | $13.01 | $14.66 (12.68%) | $15.17 | $12.68 | 1.32 M | $416.68 M |
| 10/02/2026 | $13.33 | $13.03 (-2.25%) | $13.65 | $12.79 | 744.85 K | $370.35 M |
| 10/01/2026 | $13.49 | $13.21 (-2.08%) | $13.87 | $13.18 | 497.33 K | $375.47 M |
| 09/30/2026 | $13.80 | $13.69 (-0.8%) | $14.06 | $13.52 | 593.06 K | $389.11 M |
| 09/29/2026 | $14.45 | $13.70 (-5.19%) | $14.47 | $13.26 | 435.87 K | $389.40 M |
| 09/28/2026 | $13.55 | $14.46 (6.72%) | $14.78 | $13.55 | 825.02 K | $411.00 M |
| 09/25/2026 | $14.34 | $13.85 (-3.42%) | $14.48 | $13.30 | 629.88 K | $393.66 M |
| 09/24/2026 | $13.94 | $14.12 (1.29%) | $14.50 | $13.80 | 1.50 M | $401.33 M |
| 09/23/2026 | $14.44 | $13.30 (-7.89%) | $14.61 | $13.26 | 1.08 M | $378.03 M |
| 09/22/2026 | $14.65 | $14.38 (-1.84%) | $14.69 | $13.88 | 1.07 M | $408.72 M |
| 09/21/2026 | $16.37 | $14.69 (-10.26%) | $16.55 | $14.60 | 1.00 M | $417.53 M |
| 09/18/2026 | $16.68 | $16.03 (-3.9%) | $17.75 | $15.92 | 841.50 K | $455.62 M |
| 09/17/2026 | $16.19 | $16.93 (4.57%) | $17.96 | $15.89 | 1.30 M | $481.20 M |
| 09/16/2026 | $16.00 | $15.60 (-2.5%) | $16.38 | $15.04 | 851.44 K | $443.40 M |
| 09/15/2026 | $15.34 | $15.84 (3.26%) | $15.99 | $14.76 | 556.18 K | $450.22 M |
| 09/14/2026 | $14.62 | $15.29 (4.58%) | $15.53 | $14.42 | 596.19 K | $434.59 M |
| 09/11/2026 | $14.06 | $14.73 (4.77%) | $15.12 | $14.06 | 496.64 K | $418.67 M |
| 09/10/2026 | $14.29 | $13.98 (-2.17%) | $14.33 | $13.12 | 944.00 K | $397.35 M |
| 09/09/2026 | $15.46 | $14.74 (-4.66%) | $15.46 | $14.46 | 723.05 K | $418.96 M |
| 09/08/2026 | $15.47 | $15.63 (1.03%) | $15.86 | $14.77 | 641.50 K | $444.25 M |
| 09/04/2026 | $15.61 | $15.82 (1.35%) | $16.02 | $15.40 | 534.62 K | $449.65 M |
| 09/03/2026 | $16.77 | $15.56 (-7.22%) | $16.99 | $15.34 | 849.07 K | $442.26 M |
| 09/02/2026 | $16.46 | $16.74 (1.7%) | $17.75 | $15.45 | 2.02 M | $475.80 M |
| 09/01/2026 | $14.87 | $16.23 (9.15%) | $16.85 | $14.86 | 1.37 M | $461.31 M |
| 08/31/2026 | $15.00 | $14.76 (-1.6%) | $15.65 | $14.00 | 1.26 M | $419.52 M |
| 08/28/2026 | $15.43 | $15.19 (-1.56%) | $15.90 | $14.49 | 1.62 M | $431.75 M |
| 08/27/2026 | $15.74 | $16.17 (2.73%) | $16.59 | $15.43 | 1.13 M | $459.60 M |
| 08/26/2026 | $15.35 | $15.83 (3.13%) | $16.49 | $14.73 | 2.23 M | $449.94 M |
| 08/25/2026 | $14.12 | $15.44 (9.35%) | $16.24 | $14.12 | 2.21 M | $438.85 M |
| 08/24/2026 | $13.33 | $14.34 (7.58%) | $14.53 | $12.42 | 2.41 M | $407.59 M |
| 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 |
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.
