5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
+8.88%
6 MONTH PERFORMANCE
+19.48%
YEAR-TO-DATE PERFORMANCE
+20.07%
1 YEAR PERFORMANCE
-44.79%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.04 | $6.88 (-2.27%) | $7.17 | $6.82 | 1.06 M | $195.54 M |
| 06/25/2026 | $7.01 | $6.82 (-2.71%) | $7.20 | $6.80 | 336.84 K | $193.83 M |
| 06/24/2026 | $7.08 | $7.01 (-0.99%) | $7.38 | $6.98 | 523.92 K | $199.23 M |
| 06/23/2026 | $7.15 | $7.08 (-0.98%) | $7.42 | $7.05 | 339.74 K | $201.22 M |
| 06/22/2026 | $7.59 | $7.23 (-4.74%) | $7.87 | $7.19 | 347.35 K | $205.48 M |
| 06/18/2026 | $7.56 | $7.53 (-0.4%) | $7.79 | $7.35 | 466.30 K | $214.01 M |
| 06/17/2026 | $7.17 | $7.36 (2.65%) | $7.57 | $7.16 | 379.03 K | $209.18 M |
| 06/16/2026 | $7.27 | $7.14 (-1.79%) | $7.38 | $7.00 | 200.41 K | $202.93 M |
| 06/15/2026 | $7.14 | $7.33 (2.66%) | $7.39 | $7.14 | 261.92 K | $208.33 M |
| 06/12/2026 | $6.97 | $6.97 (0%) | $7.11 | $6.82 | 286.29 K | $198.09 M |
| 06/11/2026 | $6.89 | $6.97 (1.16%) | $7.04 | $6.71 | 316.40 K | $198.09 M |
| 06/10/2026 | $7.14 | $6.89 (-3.5%) | $7.30 | $6.80 | 316.20 K | $195.82 M |
| 06/09/2026 | $7.28 | $7.16 (-1.65%) | $7.43 | $6.92 | 242.35 K | $203.49 M |
| 06/08/2026 | $7.38 | $7.12 (-3.52%) | $7.41 | $7.08 | 334.60 K | $202.36 M |
| 06/05/2026 | $7.96 | $7.30 (-8.29%) | $8.02 | $7.23 | 412.90 K | $207.47 M |
| 06/04/2026 | $7.58 | $8.04 (6.07%) | $8.19 | $7.58 | 704.30 K | $228.50 M |
| 06/03/2026 | $7.58 | $7.60 (0.26%) | $7.64 | $7.39 | 469.24 K | $216.00 M |
| 06/02/2026 | $7.83 | $7.65 (-2.3%) | $7.86 | $7.49 | 466.48 K | $217.42 M |
| 06/01/2026 | $7.90 | $7.77 (-1.65%) | $7.91 | $7.55 | 394.70 K | $220.83 M |
| 05/29/2026 | $7.89 | $7.92 (0.38%) | $8.05 | $7.79 | 411.23 K | $225.09 M |
| 05/28/2026 | $7.63 | $7.92 (3.8%) | $8.02 | $7.61 | 298.30 K | $225.09 M |
| 05/27/2026 | $7.25 | $7.66 (5.66%) | $7.95 | $7.25 | 455.48 K | $217.70 M |
| 05/26/2026 | $7.13 | $7.21 (1.12%) | $7.42 | $7.09 | 334.60 K | $204.92 M |
| 05/22/2026 | $7.11 | $7.03 (-1.13%) | $7.27 | $7.01 | 266.50 K | $199.80 M |
| 05/21/2026 | $6.82 | $7.02 (2.93%) | $7.15 | $6.71 | 341.45 K | $199.52 M |
| 05/20/2026 | $6.70 | $6.82 (1.79%) | $6.95 | $6.70 | 428.39 K | $193.83 M |
| 05/19/2026 | $6.97 | $6.69 (-4.02%) | $6.97 | $6.67 | 545.27 K | $190.14 M |
| 05/18/2026 | $7.43 | $7.03 (-5.38%) | $7.50 | $6.95 | 646.31 K | $199.80 M |
| 05/15/2026 | $7.71 | $7.47 (-3.11%) | $7.78 | $7.40 | 548.30 K | $212.30 M |
| 05/14/2026 | $8.39 | $7.83 (-6.67%) | $8.53 | $7.80 | 522.43 K | $222.54 M |
| 05/13/2026 | $8.34 | $8.26 (-0.96%) | $8.47 | $8.15 | 386.20 K | $234.76 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 | $245.27 M |
| 04/30/2026 | $8.32 | $8.62 (3.61%) | $8.80 | $8.26 | 260.30 K | $244.99 M |
| 04/29/2026 | $8.75 | $8.40 (-4%) | $8.81 | $8.33 | 252.60 K | $238.74 M |
| 04/28/2026 | $8.30 | $8.87 (6.87%) | $8.90 | $8.28 | 429.20 K | $252.09 M |
| 04/27/2026 | $8.58 | $8.30 (-3.26%) | $8.80 | $8.28 | 254.35 K | $235.89 M |
| 04/24/2026 | $8.52 | $8.59 (0.82%) | $8.76 | $8.32 | 266.33 K | $244.14 M |
| 04/23/2026 | $8.67 | $8.47 (-2.31%) | $8.86 | $8.40 | 256.45 K | $240.73 M |
| 04/22/2026 | $8.98 | $8.62 (-4.01%) | $9.06 | $8.57 | 325.70 K | $244.99 M |
| 04/21/2026 | $8.89 | $8.82 (-0.79%) | $9.06 | $8.73 | 302.93 K | $250.67 M |
| 04/20/2026 | $8.75 | $8.90 (1.71%) | $8.97 | $8.55 | 288.52 K | $252.95 M |
| 04/17/2026 | $9.00 | $8.85 (-1.67%) | $9.19 | $8.83 | 499.78 K | $251.53 M |
| 04/16/2026 | $8.71 | $8.84 (1.49%) | $8.87 | $8.44 | 408.52 K | $251.24 M |
| 04/15/2026 | $8.75 | $8.62 (-1.49%) | $8.93 | $8.61 | 390.67 K | $244.99 M |
| 04/14/2026 | $8.64 | $8.68 (0.46%) | $8.78 | $8.56 | 339.81 K | $246.69 M |
| 04/13/2026 | $8.20 | $8.46 (3.17%) | $8.58 | $8.10 | 255.42 K | $240.44 M |
| 04/10/2026 | $8.30 | $8.36 (0.72%) | $8.43 | $8.19 | 374.80 K | $237.60 M |
| 04/09/2026 | $8.46 | $8.22 (-2.84%) | $8.46 | $8.20 | 333.80 K | $233.62 M |
| 04/08/2026 | $8.96 | $8.50 (-5.13%) | $9.08 | $8.27 | 637.02 K | $241.58 M |
| 04/07/2026 | $8.13 | $8.51 (4.67%) | $8.52 | $8.09 | 405.54 K | $241.86 M |
| 04/06/2026 | $8.07 | $8.22 (1.86%) | $8.56 | $8.06 | 385.50 K | $233.62 M |
| 04/02/2026 | $7.52 | $8.03 (6.78%) | $8.27 | $7.52 | 506.12 K | $228.22 M |
| 04/01/2026 | $7.90 | $7.85 (-0.63%) | $8.18 | $7.82 | 820.66 K | $223.10 M |
| 03/31/2026 | $7.29 | $7.72 (5.9%) | $7.78 | $7.10 | 914.81 K | $219.41 M |
| 03/30/2026 | $7.00 | $6.90 (-1.43%) | $7.16 | $6.77 | 661.10 K | $196.10 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.
