5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+12.09%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
+25.91%
YEAR-TO-DATE PERFORMANCE
+17.34%
1 YEAR PERFORMANCE
+4.85%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.54 | $10.54 (0%) | $10.73 | $10.42 | 726.30 K | $1.48 B |
| 12/04/2025 | $10.57 | $10.53 (-0.38%) | $10.69 | $10.36 | 757.90 K | $1.48 B |
| 12/03/2025 | $10.67 | $10.57 (-0.94%) | $10.81 | $10.56 | 908.61 K | $1.49 B |
| 12/02/2025 | $10.47 | $10.66 (1.81%) | $10.76 | $10.45 | 1.08 M | $1.50 B |
| 12/01/2025 | $10.30 | $10.43 (1.26%) | $10.67 | $10.25 | 1.18 M | $1.47 B |
| 11/28/2025 | $10.46 | $10.34 (-1.15%) | $10.52 | $10.25 | 610.40 K | $1.46 B |
| 11/26/2025 | $9.82 | $10.48 (6.72%) | $10.55 | $9.82 | 1.22 M | $1.48 B |
| 11/25/2025 | $9.47 | $9.90 (4.54%) | $9.99 | $9.43 | 1.49 M | $1.39 B |
| 11/24/2025 | $9.36 | $9.37 (0.11%) | $9.56 | $9.27 | 1.32 M | $1.32 B |
| 11/21/2025 | $9.01 | $9.38 (4.11%) | $9.60 | $9.01 | 2.56 M | $1.32 B |
| 11/20/2025 | $9.01 | $8.93 (-0.89%) | $9.26 | $8.90 | 1.41 M | $1.26 B |
| 11/19/2025 | $8.97 | $8.88 (-1%) | $9.23 | $8.82 | 1.18 M | $1.25 B |
| 11/18/2025 | $8.78 | $8.87 (1.03%) | $8.91 | $8.68 | 1.17 M | $1.25 B |
| 11/17/2025 | $9.01 | $8.91 (-1.11%) | $9.04 | $8.85 | 1.28 M | $1.25 B |
| 11/14/2025 | $9.08 | $9.03 (-0.55%) | $9.19 | $8.88 | 1.65 M | $1.27 B |
| 11/13/2025 | $9.31 | $9.17 (-1.5%) | $9.52 | $9.11 | 1.08 M | $1.29 B |
| 11/12/2025 | $9.57 | $9.29 (-2.93%) | $9.65 | $9.27 | 1.81 M | $1.31 B |
| 11/11/2025 | $9.65 | $9.53 (-1.24%) | $9.65 | $9.39 | 1.67 M | $1.34 B |
| 11/10/2025 | $9.96 | $9.57 (-3.92%) | $10.09 | $9.50 | 2.07 M | $1.35 B |
| 11/07/2025 | $9.22 | $9.84 (6.72%) | $9.99 | $9.22 | 2.32 M | $1.39 B |
| 11/06/2025 | $9.41 | $9.40 (-0.11%) | $9.95 | $9.22 | 1.90 M | $1.32 B |
| 11/05/2025 | $9.67 | $9.76 (0.93%) | $9.86 | $9.44 | 3.26 M | $1.37 B |
| 11/04/2025 | $9.74 | $9.70 (-0.41%) | $9.81 | $9.61 | 1.38 M | $1.37 B |
| 11/03/2025 | $10.03 | $9.86 (-1.69%) | $10.05 | $9.69 | 1.45 M | $1.39 B |
| 10/31/2025 | $9.84 | $10.02 (1.83%) | $10.07 | $9.70 | 1.10 M | $1.41 B |
| 10/30/2025 | $10.04 | $9.83 (-2.09%) | $10.16 | $9.82 | 1.03 M | $1.38 B |
| 10/29/2025 | $10.62 | $10.17 (-4.24%) | $10.70 | $10.10 | 1.49 M | $1.43 B |
| 10/28/2025 | $10.42 | $10.68 (2.5%) | $11.02 | $10.42 | 2.42 M | $1.50 B |
| 10/27/2025 | $10.60 | $10.40 (-1.89%) | $10.74 | $10.29 | 1.44 M | $1.46 B |
| 10/24/2025 | $10.50 | $10.46 (-0.38%) | $10.62 | $10.39 | 1.05 M | $1.47 B |
| 10/23/2025 | $10.39 | $10.40 (0.1%) | $10.50 | $10.22 | 1.05 M | $1.46 B |
| 10/22/2025 | $10.55 | $10.45 (-0.95%) | $10.67 | $10.24 | 1.23 M | $1.47 B |
| 10/21/2025 | $10.61 | $10.60 (-0.09%) | $10.85 | $10.50 | 2.54 M | $1.49 B |
| 10/20/2025 | $10.49 | $10.67 (1.72%) | $10.70 | $10.38 | 1.82 M | $1.50 B |
| 10/17/2025 | $10.52 | $10.45 (-0.67%) | $10.69 | $10.31 | 1.76 M | $1.47 B |
| 10/16/2025 | $10.30 | $10.59 (2.82%) | $10.65 | $10.21 | 1.29 M | $1.49 B |
| 10/15/2025 | $10.31 | $10.29 (-0.19%) | $10.51 | $10.19 | 1.53 M | $1.45 B |
| 10/14/2025 | $9.99 | $10.28 (2.9%) | $10.45 | $9.91 | 2.16 M | $1.45 B |
| 10/13/2025 | $9.85 | $10.13 (2.84%) | $10.22 | $9.85 | 1.75 M | $1.43 B |
| 10/10/2025 | $10.31 | $9.61 (-6.79%) | $10.31 | $9.60 | 1.95 M | $1.35 B |
| 10/09/2025 | $10.52 | $10.19 (-3.14%) | $10.52 | $10.14 | 2.03 M | $1.43 B |
| 10/08/2025 | $10.30 | $10.55 (2.43%) | $10.63 | $10.22 | 1.76 M | $1.48 B |
| 10/07/2025 | $10.61 | $10.30 (-2.92%) | $10.72 | $10.23 | 1.90 M | $1.45 B |
| 10/06/2025 | $11.03 | $10.51 (-4.71%) | $11.03 | $10.51 | 2.21 M | $1.48 B |
| 10/03/2025 | $10.97 | $11.03 (0.55%) | $11.20 | $10.90 | 2.39 M | $1.55 B |
| 10/02/2025 | $10.69 | $10.92 (2.15%) | $10.97 | $10.55 | 1.31 M | $1.54 B |
| 10/01/2025 | $10.64 | $10.63 (-0.09%) | $10.80 | $10.46 | 1.63 M | $1.50 B |
| 09/30/2025 | $10.59 | $10.63 (0.38%) | $10.75 | $10.50 | 1.61 M | $1.50 B |
| 09/29/2025 | $10.69 | $10.58 (-1.03%) | $10.69 | $10.32 | 1.57 M | $1.49 B |
| 09/26/2025 | $10.81 | $10.62 (-1.76%) | $10.96 | $10.47 | 1.37 M | $1.49 B |
| 09/25/2025 | $10.51 | $10.77 (2.47%) | $10.95 | $10.46 | 1.20 M | $1.52 B |
| 09/24/2025 | $11.03 | $10.68 (-3.17%) | $11.23 | $10.56 | 2.30 M | $1.50 B |
| 09/23/2025 | $11.19 | $11.06 (-1.16%) | $11.33 | $10.86 | 1.29 M | $1.56 B |
| 09/22/2025 | $10.97 | $11.05 (0.73%) | $11.24 | $10.90 | 2.42 M | $1.55 B |
| 09/19/2025 | $11.37 | $11.06 (-2.73%) | $11.37 | $10.94 | 2.49 M | $1.56 B |
| 09/18/2025 | $11.20 | $11.29 (0.8%) | $11.31 | $10.98 | 2.63 M | $1.59 B |
| 09/17/2025 | $11.14 | $11.21 (0.63%) | $11.82 | $11.09 | 2.31 M | $1.58 B |
| 09/16/2025 | $11.03 | $11.03 (0%) | $11.09 | $10.72 | 1.36 M | $1.55 B |
| 09/15/2025 | $10.88 | $11.02 (1.29%) | $11.10 | $10.75 | 1.30 M | $1.55 B |
| 09/12/2025 | $11.13 | $10.77 (-3.23%) | $11.19 | $10.65 | 1.73 M | $1.52 B |
| 09/11/2025 | $11.03 | $11.24 (1.9%) | $11.32 | $11.02 | 1.60 M | $1.58 B |
| 09/10/2025 | $11.13 | $11.09 (-0.36%) | $11.30 | $10.94 | 1.87 M | $1.56 B |
| 09/09/2025 | $11.24 | $11.17 (-0.62%) | $11.40 | $11.02 | 1.24 M | $1.57 B |
| 09/08/2025 | $11.53 | $11.39 (-1.21%) | $11.53 | $11.14 | 1.55 M | $1.60 B |
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.
