5 DAY PERFORMANCE
-40.80%
1 MONTH PERFORMANCE
-27.10%
3 MONTH PERFORMANCE
-10.45%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-24.49%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.78 | $12.24 (-4.23%) | $13.36 | $12.03 | 807.73 K | |
| 11/04/2026 | $12.56 | $13.15 (4.7%) | $13.23 | $12.39 | 2.93 M | $1.86 B |
| 11/03/2026 | $12.51 | $12.06 (-3.6%) | $12.52 | $11.92 | 1.79 M | $1.71 B |
| 11/02/2026 | $12.70 | $12.54 (-1.26%) | $13.00 | $12.50 | 1.45 M | $1.77 B |
| 10/30/2026 | $12.74 | $12.45 (-2.28%) | $12.84 | $12.26 | 1.81 M | $1.76 B |
| 10/29/2026 | $11.74 | $12.71 (8.26%) | $12.73 | $11.73 | 3.63 M | $1.80 B |
| 10/28/2026 | $11.48 | $11.52 (0.35%) | $11.63 | $11.36 | 1.15 M | $1.63 B |
| 10/27/2026 | $11.75 | $11.63 (-1.02%) | $11.75 | $11.40 | 1.23 M | $1.65 B |
| 10/26/2026 | $11.67 | $11.65 (-0.17%) | $11.70 | $11.38 | 1.81 M | $1.65 B |
| 10/23/2026 | $11.46 | $11.70 (2.09%) | $11.72 | $11.40 | 2.11 M | $1.66 B |
| 10/22/2026 | $10.90 | $11.53 (5.78%) | $11.63 | $10.88 | 2.88 M | $1.63 B |
| 10/21/2026 | $10.78 | $10.94 (1.48%) | $11.25 | $10.75 | 2.04 M | $1.55 B |
| 10/20/2026 | $10.56 | $10.73 (1.61%) | $11.09 | $10.53 | 2.35 M | $1.52 B |
| 10/19/2026 | $9.95 | $10.23 (2.81%) | $10.37 | $9.86 | 1.51 M | $1.45 B |
| 10/16/2026 | $10.16 | $9.93 (-2.26%) | $10.41 | $9.88 | 1.63 M | $1.40 B |
| 10/15/2026 | $9.43 | $10.13 (7.42%) | $10.30 | $9.43 | 2.20 M | $1.43 B |
| 10/14/2026 | $9.44 | $9.30 (-1.48%) | $9.54 | $9.23 | 1.13 M | $1.32 B |
| 10/13/2026 | $9.37 | $9.60 (2.45%) | $9.77 | $9.28 | 1.18 M | $1.36 B |
| 10/12/2026 | $9.54 | $9.50 (-0.42%) | $9.76 | $9.44 | 713.90 K | $1.34 B |
| 10/09/2026 | $9.75 | $9.69 (-0.62%) | $9.88 | $9.56 | 944.24 K | $1.37 B |
| 10/08/2026 | $9.71 | $9.75 (0.41%) | $9.97 | $9.71 | 1.58 M | $1.38 B |
| 10/07/2026 | $9.77 | $9.84 (0.72%) | $9.92 | $9.66 | 1.46 M | $1.39 B |
| 10/06/2026 | $10.33 | $9.92 (-3.97%) | $10.36 | $9.88 | 1.99 M | $1.40 B |
| 10/05/2026 | $10.23 | $10.11 (-1.17%) | $10.26 | $9.94 | 1.66 M | $1.43 B |
| 10/02/2026 | $10.12 | $10.24 (1.19%) | $10.48 | $9.87 | 2.79 M | $1.45 B |
| 10/01/2026 | $9.39 | $9.87 (5.11%) | $10.09 | $9.36 | 2.42 M | $1.40 B |
| 09/30/2026 | $9.53 | $9.47 (-0.63%) | $9.72 | $9.36 | 1.42 M | $1.34 B |
| 09/29/2026 | $9.67 | $9.46 (-2.17%) | $9.71 | $9.37 | 1.29 M | $1.34 B |
| 09/28/2026 | $9.43 | $9.63 (2.12%) | $9.72 | $9.38 | 1.50 M | $1.36 B |
| 09/25/2026 | $9.48 | $9.71 (2.43%) | $9.76 | $9.43 | 1.67 M | $1.37 B |
| 09/24/2026 | $9.21 | $9.47 (2.82%) | $9.49 | $8.90 | 1.94 M | $1.34 B |
| 09/23/2026 | $9.32 | $9.02 (-3.22%) | $9.32 | $8.83 | 1.74 M | $1.28 B |
| 09/22/2026 | $8.90 | $9.29 (4.38%) | $9.32 | $8.86 | 1.41 M | $1.31 B |
| 09/21/2026 | $8.60 | $8.73 (1.51%) | $8.79 | $8.27 | 1.74 M | $1.24 B |
| 09/18/2026 | $7.45 | $7.79 (4.56%) | $7.83 | $7.45 | 1.96 M | $1.10 B |
| 09/17/2026 | $7.46 | $7.59 (1.74%) | $7.62 | $7.22 | 1.82 M | $1.07 B |
| 09/16/2026 | $7.27 | $7.20 (-0.96%) | $7.53 | $7.07 | 1.50 M | $1.02 B |
| 09/15/2026 | $8.09 | $7.31 (-9.64%) | $8.09 | $7.29 | 1.01 M | $1.03 B |
| 09/14/2026 | $7.98 | $8.12 (1.75%) | $8.35 | $7.95 | 874.70 K | $1.15 B |
| 09/11/2026 | $8.08 | $8.10 (0.25%) | $8.29 | $8.05 | 1.06 M | $1.15 B |
| 09/10/2026 | $8.33 | $7.94 (-4.68%) | $8.39 | $7.89 | 1.31 M | $1.12 B |
| 09/09/2026 | $8.34 | $8.41 (0.84%) | $8.49 | $8.30 | 923.40 K | $1.19 B |
| 09/08/2026 | $8.65 | $8.47 (-2.08%) | $8.73 | $8.44 | 948.34 K | $1.20 B |
| 09/04/2026 | $8.42 | $8.73 (3.68%) | $8.76 | $8.34 | 859.91 K | $1.24 B |
| 09/03/2026 | $8.58 | $8.40 (-2.1%) | $8.77 | $8.37 | 771.72 K | $1.19 B |
| 09/02/2026 | $8.48 | $8.43 (-0.59%) | $8.57 | $8.36 | 931.75 K | $1.19 B |
| 09/01/2026 | $8.61 | $8.36 (-2.9%) | $8.66 | $8.32 | 797.10 K | $1.18 B |
| 08/31/2026 | $8.89 | $8.71 (-2.02%) | $8.98 | $8.54 | 1.05 M | $1.23 B |
| 08/28/2026 | $8.86 | $8.98 (1.35%) | $9.09 | $8.80 | 875.83 K | $1.27 B |
| 08/27/2026 | $8.85 | $8.81 (-0.45%) | $9.05 | $8.76 | 777.63 K | $1.25 B |
| 08/26/2026 | $8.94 | $8.94 (0%) | $9.09 | $8.77 | 978.46 K | $1.26 B |
| 08/25/2026 | $9.26 | $8.92 (-3.67%) | $9.42 | $8.89 | 1.05 M | $1.26 B |
| 08/24/2026 | $9.40 | $9.24 (-1.7%) | $9.75 | $9.18 | 936.10 K | $1.31 B |
| 08/21/2026 | $9.69 | $9.39 (-3.1%) | $9.94 | $9.30 | 1.46 M | $1.33 B |
| 08/20/2026 | $9.64 | $9.65 (0.1%) | $9.75 | $9.39 | 1.41 M | $1.37 B |
| 08/19/2026 | $9.91 | $9.83 (-0.81%) | $10.29 | $9.79 | 1.95 M | $1.39 B |
| 08/18/2026 | $9.57 | $10.03 (4.81%) | $10.15 | $9.42 | 2.00 M | $1.42 B |
| 08/17/2026 | $9.57 | $9.53 (-0.42%) | $9.62 | $9.26 | 1.09 M | $1.35 B |
| 08/14/2026 | $9.66 | $9.81 (1.55%) | $9.86 | $9.45 | 1.07 M | $1.39 B |
| 08/13/2026 | $9.82 | $9.70 (-1.22%) | $9.98 | $9.62 | 1.53 M | $1.37 B |
| 08/12/2026 | $9.82 | $9.65 (-1.73%) | $10.13 | $9.48 | 1.16 M | $1.37 B |
| 08/11/2026 | $9.52 | $9.84 (3.36%) | $10.03 | $9.42 | 1.30 M | $1.39 B |
| 08/10/2026 | $9.62 | $9.44 (-1.87%) | $9.90 | $9.41 | 1.44 M | $1.34 B |
| 08/07/2026 | $9.75 | $9.60 (-1.54%) | $9.75 | $9.23 | 2.02 M | $1.36 B |
| 08/06/2026 | $9.75 | $9.68 (-0.72%) | $9.76 | $8.52 | 3.73 M | $1.37 B |
| 08/05/2026 | $8.26 | $8.23 (-0.36%) | $8.90 | $8.19 | 4.28 M | $1.16 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.
