5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
+13.56%
3 MONTH PERFORMANCE
-33.60%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-9.24%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.42 | $7.53 (1.48%) | $7.63 | $7.37 | 1.86 M | $1.07 B |
| 05/05/2026 | $7.25 | $7.26 (0.14%) | $7.34 | $7.09 | 895.61 K | $1.02 B |
| 05/04/2026 | $7.46 | $7.07 (-5.23%) | $7.48 | $6.96 | 1.74 M | $994.73 M |
| 05/01/2026 | $7.44 | $7.58 (1.88%) | $7.59 | $7.38 | 1.01 M | $1.07 B |
| 04/30/2026 | $7.34 | $7.40 (0.82%) | $7.54 | $7.31 | 1.07 M | $1.04 B |
| 04/29/2026 | $7.60 | $7.34 (-3.42%) | $7.60 | $7.27 | 609.31 K | $1.03 B |
| 04/28/2026 | $7.55 | $7.54 (-0.13%) | $7.79 | $7.44 | 1.07 M | $1.06 B |
| 04/27/2026 | $7.65 | $7.53 (-1.57%) | $7.74 | $7.51 | 615.70 K | $1.06 B |
| 04/24/2026 | $7.47 | $7.65 (2.41%) | $7.74 | $7.41 | 662.80 K | $1.08 B |
| 04/23/2026 | $7.80 | $7.52 (-3.59%) | $7.85 | $7.44 | 610.20 K | $1.06 B |
| 04/22/2026 | $8.02 | $7.80 (-2.74%) | $8.24 | $7.78 | 845.82 K | $1.10 B |
| 04/21/2026 | $8.07 | $7.97 (-1.24%) | $8.40 | $7.94 | 921.50 K | $1.12 B |
| 04/20/2026 | $7.80 | $8.06 (3.33%) | $8.08 | $7.71 | 1.15 M | $1.13 B |
| 04/17/2026 | $7.61 | $7.79 (2.37%) | $7.86 | $7.56 | 1.70 M | $1.10 B |
| 04/16/2026 | $7.19 | $7.36 (2.36%) | $7.41 | $7.17 | 1.13 M | $1.04 B |
| 04/15/2026 | $6.92 | $7.12 (2.89%) | $7.20 | $6.84 | 2.06 M | $1.00 B |
| 04/14/2026 | $6.85 | $6.90 (0.73%) | $7.02 | $6.82 | 1.66 M | $970.81 M |
| 04/13/2026 | $6.73 | $6.85 (1.78%) | $6.98 | $6.69 | 1.30 M | $963.78 M |
| 04/10/2026 | $6.65 | $6.77 (1.8%) | $6.85 | $6.54 | 860.10 K | $952.52 M |
| 04/09/2026 | $6.43 | $6.61 (2.8%) | $6.69 | $6.39 | 928.80 K | $930.01 M |
| 04/08/2026 | $6.69 | $6.52 (-2.54%) | $6.85 | $6.50 | 1.10 M | $917.35 M |
| 04/07/2026 | $6.45 | $6.27 (-2.79%) | $6.47 | $6.17 | 1.32 M | $882.17 M |
| 04/06/2026 | $6.37 | $6.49 (1.88%) | $6.53 | $6.33 | 3.04 M | $913.13 M |
| 04/02/2026 | $6.36 | $6.38 (0.31%) | $6.55 | $6.26 | 1.26 M | $897.65 M |
| 04/01/2026 | $6.60 | $6.54 (-0.91%) | $6.71 | $6.50 | 1.51 M | $920.16 M |
| 03/31/2026 | $6.61 | $6.78 (2.57%) | $6.82 | $6.46 | 1.21 M | $953.93 M |
| 03/30/2026 | $6.52 | $6.51 (-0.15%) | $6.64 | $6.46 | 720.10 K | $915.94 M |
| 03/27/2026 | $6.61 | $6.50 (-1.66%) | $6.66 | $6.43 | 1.29 M | $914.54 M |
| 03/26/2026 | $6.75 | $6.70 (-0.74%) | $6.96 | $6.69 | 831.70 K | $942.67 M |
| 03/25/2026 | $6.63 | $6.85 (3.32%) | $6.88 | $6.56 | 1.24 M | $963.78 M |
| 03/24/2026 | $6.75 | $6.53 (-3.26%) | $6.75 | $6.45 | 1.47 M | $918.76 M |
| 03/23/2026 | $7.09 | $6.84 (-3.53%) | $7.12 | $6.82 | 886.62 K | $962.37 M |
| 03/20/2026 | $7.09 | $6.78 (-4.37%) | $7.13 | $6.75 | 1.41 M | $953.93 M |
| 03/19/2026 | $7.11 | $7.09 (-0.28%) | $7.19 | $6.93 | 1.10 M | $997.55 M |
| 03/18/2026 | $7.01 | $7.12 (1.57%) | $7.30 | $7.01 | 1.72 M | $1.00 B |
| 03/17/2026 | $7.35 | $7.45 (1.36%) | $7.61 | $7.35 | 1.16 M | $1.05 B |
| 03/16/2026 | $7.17 | $7.33 (2.23%) | $7.42 | $7.10 | 960.74 K | $1.03 B |
| 03/13/2026 | $7.12 | $7.10 (-0.28%) | $7.22 | $7.01 | 1.32 M | $998.95 M |
| 03/12/2026 | $7.08 | $7.06 (-0.28%) | $7.16 | $6.95 | 1.57 M | $993.33 M |
| 03/11/2026 | $7.40 | $7.21 (-2.57%) | $7.46 | $7.11 | 1.24 M | $1.01 B |
| 03/10/2026 | $7.37 | $7.40 (0.41%) | $7.48 | $7.24 | 1.59 M | $1.04 B |
| 03/09/2026 | $7.46 | $7.37 (-1.21%) | $7.50 | $6.97 | 1.81 M | $1.04 B |
| 03/06/2026 | $7.65 | $7.64 (-0.13%) | $7.74 | $7.56 | 1.54 M | $1.07 B |
| 03/05/2026 | $7.76 | $7.86 (1.29%) | $8.09 | $7.66 | 1.92 M | $1.11 B |
| 03/04/2026 | $8.02 | $7.87 (-1.87%) | $8.10 | $7.82 | 1.46 M | $1.11 B |
| 03/03/2026 | $7.75 | $8.00 (3.23%) | $8.07 | $7.67 | 1.73 M | $1.13 B |
| 03/02/2026 | $8.15 | $8.09 (-0.74%) | $8.15 | $7.78 | 1.55 M | $1.14 B |
| 02/27/2026 | $9.13 | $8.25 (-9.64%) | $9.44 | $8.23 | 1.66 M | $1.16 B |
| 02/26/2026 | $10.55 | $9.26 (-12.23%) | $10.60 | $8.80 | 3.84 M | $1.30 B |
| 02/25/2026 | $8.40 | $8.38 (-0.24%) | $8.53 | $8.13 | 1.20 M | $1.18 B |
| 02/24/2026 | $8.50 | $8.40 (-1.18%) | $8.67 | $8.40 | 891.32 K | $1.18 B |
| 02/23/2026 | $9.11 | $8.41 (-7.68%) | $9.11 | $8.38 | 1.39 M | $1.18 B |
| 02/20/2026 | $8.81 | $9.18 (4.2%) | $9.33 | $8.78 | 1.55 M | $1.29 B |
| 02/19/2026 | $9.30 | $8.87 (-4.62%) | $9.30 | $8.69 | 1.17 M | $1.25 B |
| 02/18/2026 | $8.98 | $9.09 (1.22%) | $9.40 | $8.96 | 2.43 M | $1.28 B |
| 02/17/2026 | $9.19 | $8.99 (-2.18%) | $9.39 | $8.85 | 1.10 M | $1.27 B |
| 02/13/2026 | $9.19 | $9.25 (0.65%) | $9.59 | $9.06 | 1.99 M | $1.30 B |
| 02/12/2026 | $9.86 | $9.13 (-7.4%) | $10.12 | $9.10 | 1.61 M | $1.29 B |
| 02/11/2026 | $10.66 | $9.77 (-8.35%) | $10.81 | $9.63 | 1.77 M | $1.38 B |
| 02/10/2026 | $10.69 | $10.67 (-0.19%) | $10.92 | $10.64 | 668.33 K | $1.50 B |
| 02/09/2026 | $11.17 | $10.69 (-4.3%) | $11.23 | $10.64 | 480.90 K | $1.51 B |
| 02/06/2026 | $10.74 | $11.10 (3.35%) | $11.19 | $10.74 | 1.33 M | $1.56 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.
