5 DAY PERFORMANCE
+260.96%
1 MONTH PERFORMANCE
+158.72%
3 MONTH PERFORMANCE
+26.39%
6 MONTH PERFORMANCE
+76.39%
YEAR-TO-DATE PERFORMANCE
+32.94%
1 YEAR PERFORMANCE
+18.18%
Arcturus Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.85 | $7.13 (4.09%) | $7.19 | $6.84 | 1.36 M | $193.85 M |
| 12/04/2025 | $6.54 | $6.83 (4.43%) | $6.85 | $6.47 | 666.38 K | $185.69 M |
| 12/03/2025 | $6.30 | $6.59 (4.6%) | $6.61 | $6.23 | 808.38 K | $179.17 M |
| 12/02/2025 | $6.51 | $6.25 (-3.99%) | $6.51 | $6.07 | 751.90 K | $169.93 M |
| 12/01/2025 | $6.62 | $6.49 (-1.96%) | $6.75 | $6.35 | 745.46 K | $176.45 M |
| 11/28/2025 | $6.83 | $6.79 (-0.59%) | $6.90 | $6.75 | 302.01 K | $184.61 M |
| 11/26/2025 | $6.83 | $6.80 (-0.44%) | $6.90 | $6.60 | 715.54 K | $184.88 M |
| 11/25/2025 | $6.43 | $6.80 (5.75%) | $6.84 | $6.32 | 1.26 M | $184.88 M |
| 11/24/2025 | $6.28 | $6.33 (0.8%) | $6.38 | $6.07 | 778.24 K | $172.10 M |
| 11/21/2025 | $5.93 | $6.26 (5.56%) | $6.49 | $5.90 | 1.44 M | $170.20 M |
| 11/20/2025 | $6.23 | $5.90 (-5.3%) | $6.38 | $5.85 | 1.01 M | $160.41 M |
| 11/19/2025 | $6.66 | $6.04 (-9.31%) | $6.69 | $6.02 | 1.04 M | $164.22 M |
| 11/18/2025 | $6.71 | $6.62 (-1.34%) | $6.82 | $6.57 | 1.21 M | $179.98 M |
| 11/17/2025 | $7.26 | $6.76 (-6.89%) | $7.32 | $6.72 | 861.72 K | $183.79 M |
| 11/14/2025 | $7.44 | $7.27 (-2.28%) | $7.65 | $7.26 | 1.13 M | $197.66 M |
| 11/13/2025 | $8.03 | $7.77 (-3.24%) | $8.22 | $7.76 | 864.83 K | $211.25 M |
| 11/12/2025 | $8.59 | $8.13 (-5.36%) | $8.65 | $8.09 | 1.17 M | $221.04 M |
| 11/11/2025 | $8.85 | $8.67 (-2.03%) | $9.29 | $8.49 | 839.99 K | $235.72 M |
| 11/10/2025 | $8.92 | $8.78 (-1.57%) | $9.02 | $8.55 | 753.70 K | $238.71 M |
| 11/07/2025 | $8.14 | $8.72 (7.13%) | $8.78 | $7.93 | 1.18 M | $236.56 M |
| 11/06/2025 | $8.61 | $8.29 (-3.72%) | $8.62 | $8.23 | 1.05 M | $224.90 M |
| 11/05/2025 | $8.98 | $8.64 (-3.79%) | $8.99 | $8.61 | 1.25 M | $234.39 M |
| 11/04/2025 | $9.17 | $8.93 (-2.62%) | $9.40 | $8.84 | 855.50 K | $242.26 M |
| 11/03/2025 | $10.12 | $9.30 (-8.1%) | $10.12 | $9.23 | 1.04 M | $252.30 M |
| 10/31/2025 | $9.81 | $9.97 (1.63%) | $10.04 | $9.65 | 929.60 K | $270.48 M |
| 10/30/2025 | $9.48 | $9.63 (1.58%) | $9.98 | $9.41 | 1.05 M | $261.25 M |
| 10/29/2025 | $9.93 | $9.44 (-4.93%) | $9.94 | $9.36 | 1.27 M | $256.10 M |
| 10/28/2025 | $10.50 | $9.88 (-5.9%) | $10.50 | $9.71 | 2.10 M | $268.03 M |
| 10/27/2025 | $11.38 | $10.59 (-6.94%) | $11.47 | $10.50 | 2.94 M | $287.30 M |
| 10/24/2025 | $12.00 | $11.22 (-6.5%) | $12.07 | $10.72 | 3.86 M | $304.39 M |
| 10/23/2025 | $11.42 | $12.00 (5.08%) | $12.10 | $10.88 | 4.16 M | $325.55 M |
| 10/22/2025 | $9.90 | $11.54 (16.57%) | $11.69 | $9.19 | 15.24 M | $313.07 M |
| 10/21/2025 | $21.45 | $23.16 (7.97%) | $24.17 | $20.80 | 2.27 M | $628.31 M |
| 10/20/2025 | $21.39 | $21.51 (0.56%) | $22.60 | $20.92 | 1.19 M | $583.54 M |
| 10/17/2025 | $21.42 | $20.66 (-3.55%) | $22.13 | $20.40 | 647.33 K | $560.49 M |
| 10/16/2025 | $21.83 | $21.73 (-0.46%) | $22.30 | $20.93 | 628.70 K | $589.51 M |
| 10/15/2025 | $21.25 | $21.57 (1.51%) | $22.22 | $20.45 | 1.15 M | $585.17 M |
| 10/14/2025 | $18.98 | $21.25 (11.96%) | $22.40 | $18.73 | 1.10 M | $576.49 M |
| 10/13/2025 | $19.15 | $19.39 (1.25%) | $19.81 | $18.79 | 599.73 K | $526.03 M |
| 10/10/2025 | $19.97 | $18.95 (-5.11%) | $20.25 | $18.37 | 954.92 K | $514.09 M |
| 10/09/2025 | $20.96 | $19.68 (-6.11%) | $21.19 | $19.62 | 1.05 M | $533.90 M |
| 10/08/2025 | $20.50 | $21.20 (3.41%) | $21.25 | $19.46 | 984.01 K | $575.13 M |
| 10/07/2025 | $21.14 | $20.47 (-3.17%) | $21.59 | $20.20 | 755.33 K | $555.33 M |
| 10/06/2025 | $22.56 | $21.01 (-6.87%) | $22.92 | $20.72 | 1.48 M | $569.98 M |
| 10/03/2025 | $21.97 | $22.56 (2.69%) | $23.60 | $20.08 | 1.68 M | $612.03 M |
| 10/02/2025 | $20.70 | $21.88 (5.7%) | $21.94 | $20.46 | 680.60 K | $593.58 M |
| 10/01/2025 | $19.27 | $20.48 (6.28%) | $21.27 | $18.80 | 1.14 M | $555.60 M |
| 09/30/2025 | $18.88 | $18.43 (-2.38%) | $19.05 | $17.92 | 629.60 K | $499.99 M |
| 09/29/2025 | $22.13 | $18.78 (-15.14%) | $22.13 | $18.74 | 1.43 M | $509.48 M |
| 09/26/2025 | $20.55 | $22.17 (7.88%) | $22.40 | $20.51 | 915.70 K | $601.45 M |
| 09/25/2025 | $19.81 | $20.31 (2.52%) | $20.50 | $19.56 | 413.61 K | $550.99 M |
| 09/24/2025 | $20.82 | $20.45 (-1.78%) | $21.32 | $20.40 | 422.20 K | $554.79 M |
| 09/23/2025 | $21.10 | $20.26 (-3.98%) | $21.26 | $20.18 | 773.40 K | $549.63 M |
| 09/22/2025 | $20.50 | $21.03 (2.59%) | $21.66 | $20.18 | 683.20 K | $570.52 M |
| 09/19/2025 | $19.94 | $20.46 (2.61%) | $20.79 | $19.53 | 1.12 M | $555.06 M |
| 09/18/2025 | $18.39 | $19.62 (6.69%) | $19.69 | $18.26 | 1.11 M | $532.27 M |
| 09/17/2025 | $18.03 | $18.05 (0.11%) | $18.59 | $17.70 | 582.31 K | $489.68 M |
| 09/16/2025 | $18.38 | $18.09 (-1.58%) | $19.50 | $17.83 | 927.45 K | $490.76 M |
| 09/15/2025 | $17.41 | $18.13 (4.14%) | $18.20 | $17.25 | 411.82 K | $491.85 M |
| 09/12/2025 | $17.65 | $17.32 (-1.87%) | $17.83 | $16.54 | 644.25 K | $469.87 M |
| 09/11/2025 | $18.20 | $18.04 (-0.88%) | $18.69 | $17.71 | 572.40 K | $489.41 M |
| 09/10/2025 | $18.00 | $17.99 (-0.06%) | $18.05 | $17.38 | 439.61 K | $488.05 M |
| 09/09/2025 | $17.72 | $17.94 (1.24%) | $18.39 | $17.41 | 469.36 K | $486.69 M |
| 09/08/2025 | $17.76 | $17.84 (0.45%) | $17.98 | $16.89 | 484.51 K | $483.98 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.
