5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-33.36%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $7.61 | $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 | $7.30 (-9.77%) | $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 |
| 08/04/2026 | $7.87 | $8.28 (5.21%) | $8.40 | $7.87 | 2.55 M | $1.17 B |
| 08/03/2026 | $7.61 | $7.90 (3.81%) | $7.95 | $7.60 | 2.32 M | $1.12 B |
| 07/31/2026 | $7.31 | $7.41 (1.37%) | $7.48 | $7.22 | 1.02 M | $1.04 B |
| 07/30/2026 | $7.51 | $7.34 (-2.26%) | $7.57 | $7.31 | 766.35 K | $1.03 B |
| 07/29/2026 | $7.84 | $7.59 (-3.19%) | $7.85 | $7.54 | 940.67 K | $1.07 B |
| 07/28/2026 | $7.88 | $7.92 (0.51%) | $8.15 | $7.88 | 1.17 M | $1.12 B |
| 07/27/2026 | $7.96 | $7.88 (-1.01%) | $8.15 | $7.83 | 1.09 M | $1.11 B |
| 07/24/2026 | $7.35 | $7.91 (7.62%) | $8.00 | $7.27 | 1.42 M | $1.12 B |
| 07/23/2026 | $7.28 | $7.18 (-1.37%) | $7.30 | $7.06 | 1.08 M | $1.01 B |
| 07/22/2026 | $7.58 | $7.44 (-1.85%) | $7.64 | $7.39 | 852.63 K | $1.05 B |
| 07/21/2026 | $7.47 | $7.54 (0.94%) | $7.59 | $7.23 | 1.03 M | $1.06 B |
| 07/20/2026 | $7.79 | $7.48 (-3.98%) | $7.79 | $7.46 | 804.21 K | $1.05 B |
| 07/17/2026 | $7.75 | $7.69 (-0.77%) | $7.95 | $7.57 | 829.90 K | $1.08 B |
| 07/16/2026 | $8.03 | $7.84 (-2.37%) | $8.28 | $7.83 | 939.91 K | $1.11 B |
| 07/15/2026 | $7.80 | $8.03 (2.95%) | $8.23 | $7.73 | 849.20 K | $1.13 B |
| 07/14/2026 | $7.82 | $7.83 (0.13%) | $7.95 | $7.66 | 696.70 K | $1.10 B |
| 07/13/2026 | $7.95 | $7.73 (-2.77%) | $8.06 | $7.70 | 998.43 K | $1.09 B |
| 07/10/2026 | $7.98 | $7.86 (-1.5%) | $8.07 | $7.85 | 1.00 M | $1.11 B |
| 07/09/2026 | $7.72 | $7.90 (2.33%) | $8.10 | $7.65 | 748.15 K | $1.11 B |
| 07/08/2026 | $7.97 | $7.72 (-3.14%) | $8.10 | $7.56 | 1.24 M | $1.09 B |
| 07/07/2026 | $8.15 | $8.14 (-0.12%) | $8.36 | $8.13 | 791.51 K | $1.15 B |
| 07/06/2026 | $8.60 | $8.15 (-5.23%) | $8.62 | $7.93 | 1.14 M | $1.15 B |
| 07/02/2026 | $8.60 | $8.62 (0.23%) | $8.82 | $8.53 | 1.54 M | $1.22 B |
| 07/01/2026 | $8.41 | $8.59 (2.14%) | $8.68 | $8.24 | 1.81 M | $1.21 B |
| 06/30/2026 | $8.31 | $8.42 (1.32%) | $8.49 | $8.26 | 1.52 M | $1.19 B |
| 06/29/2026 | $8.30 | $8.42 (1.45%) | $8.64 | $8.29 | 1.87 M | $1.19 B |
| 06/26/2026 | $8.08 | $8.41 (4.08%) | $8.47 | $8.06 | 2.42 M | $1.19 B |
| 06/25/2026 | $7.76 | $8.10 (4.38%) | $8.13 | $7.70 | 1.53 M | $1.14 B |
| 06/24/2026 | $7.24 | $7.83 (8.15%) | $8.07 | $7.23 | 1.66 M | $1.10 B |
| 06/23/2026 | $6.94 | $7.07 (1.87%) | $7.15 | $6.88 | 682.41 K | $996.64 M |
| 06/22/2026 | $7.20 | $6.95 (-3.47%) | $7.31 | $6.94 | 770.74 K | $979.72 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.
