5 DAY PERFORMANCE
-32.31%
1 MONTH PERFORMANCE
-17.79%
3 MONTH PERFORMANCE
+16.15%
6 MONTH PERFORMANCE
+38.62%
YEAR-TO-DATE PERFORMANCE
+43.00%
1 YEAR PERFORMANCE
+60.65%
Arcutis Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.03 | $31.20 (0.55%) | $31.45 | $30.39 | 1.28 M | $3.98 B |
| 12/04/2025 | $29.37 | $31.16 (6.09%) | $31.39 | $29.37 | 2.04 M | $3.98 B |
| 12/03/2025 | $29.76 | $29.96 (0.67%) | $30.18 | $29.28 | 1.84 M | $3.82 B |
| 12/02/2025 | $30.14 | $29.43 (-2.36%) | $30.48 | $28.95 | 2.03 M | $3.76 B |
| 12/01/2025 | $30.24 | $30.37 (0.43%) | $30.65 | $29.85 | 1.58 M | $3.88 B |
| 11/28/2025 | $31.27 | $30.65 (-1.98%) | $31.27 | $30.39 | 1.09 M | $3.91 B |
| 11/26/2025 | $30.98 | $30.96 (-0.06%) | $31.11 | $30.38 | 1.93 M | $3.95 B |
| 11/25/2025 | $30.75 | $30.73 (-0.07%) | $31.00 | $30.25 | 1.71 M | $3.92 B |
| 11/24/2025 | $29.84 | $30.76 (3.08%) | $31.10 | $29.64 | 3.80 M | $3.93 B |
| 11/21/2025 | $27.15 | $29.49 (8.62%) | $30.01 | $27.08 | 2.59 M | $3.76 B |
| 11/20/2025 | $28.40 | $27.33 (-3.77%) | $28.49 | $27.22 | 2.88 M | $3.49 B |
| 11/19/2025 | $27.21 | $27.89 (2.5%) | $28.96 | $27.00 | 3.46 M | $3.56 B |
| 11/18/2025 | $25.87 | $27.28 (5.45%) | $27.92 | $25.55 | 3.25 M | $3.48 B |
| 11/17/2025 | $24.86 | $26.17 (5.27%) | $26.82 | $24.82 | 4.61 M | $3.34 B |
| 11/14/2025 | $22.28 | $25.00 (12.21%) | $25.20 | $22.26 | 3.95 M | $3.19 B |
| 11/13/2025 | $23.37 | $22.86 (-2.18%) | $23.77 | $22.78 | 2.42 M | $2.92 B |
| 11/12/2025 | $24.05 | $23.45 (-2.49%) | $24.39 | $23.24 | 1.59 M | $2.99 B |
| 11/11/2025 | $23.62 | $24.03 (1.74%) | $24.12 | $23.39 | 1.63 M | $3.07 B |
| 11/10/2025 | $24.70 | $23.75 (-3.85%) | $24.86 | $23.74 | 2.51 M | $3.03 B |
| 11/07/2025 | $25.11 | $24.23 (-3.5%) | $25.12 | $23.32 | 3.02 M | $3.09 B |
| 11/06/2025 | $23.93 | $25.10 (4.89%) | $25.35 | $23.77 | 2.64 M | $3.20 B |
| 11/05/2025 | $23.79 | $24.38 (2.48%) | $24.55 | $23.52 | 2.68 M | $3.11 B |
| 11/04/2025 | $23.95 | $24.01 (0.25%) | $24.59 | $23.85 | 2.90 M | $3.06 B |
| 11/03/2025 | $25.15 | $24.76 (-1.55%) | $25.43 | $24.22 | 2.09 M | $3.16 B |
| 10/31/2025 | $24.69 | $25.31 (2.51%) | $25.56 | $24.63 | 2.30 M | $3.23 B |
| 10/30/2025 | $25.89 | $24.92 (-3.75%) | $27.08 | $24.77 | 3.06 M | $3.18 B |
| 10/29/2025 | $25.84 | $25.29 (-2.13%) | $25.99 | $23.48 | 5.45 M | $3.23 B |
| 10/28/2025 | $22.50 | $24.95 (10.89%) | $25.75 | $22.00 | 12.06 M | $3.18 B |
| 10/27/2025 | $20.33 | $19.64 (-3.39%) | $20.60 | $19.60 | 1.83 M | $2.51 B |
| 10/24/2025 | $20.32 | $20.11 (-1.03%) | $20.32 | $19.95 | 1.19 M | $2.55 B |
| 10/23/2025 | $19.80 | $20.08 (1.41%) | $20.36 | $19.68 | 1.19 M | $2.55 B |
| 10/22/2025 | $20.44 | $19.81 (-3.08%) | $20.73 | $19.66 | 1.52 M | $2.52 B |
| 10/21/2025 | $20.89 | $20.64 (-1.2%) | $20.94 | $20.55 | 869.61 K | $2.62 B |
| 10/20/2025 | $21.20 | $20.88 (-1.51%) | $21.20 | $20.42 | 1.69 M | $2.65 B |
| 10/17/2025 | $20.63 | $20.88 (1.21%) | $21.09 | $20.30 | 1.32 M | $2.65 B |
| 10/16/2025 | $21.75 | $20.91 (-3.86%) | $21.84 | $20.34 | 1.62 M | $2.66 B |
| 10/15/2025 | $20.50 | $21.63 (5.51%) | $21.72 | $20.46 | 1.98 M | $2.75 B |
| 10/14/2025 | $20.49 | $20.43 (-0.29%) | $20.61 | $20.16 | 1.04 M | $2.59 B |
| 10/13/2025 | $20.22 | $20.72 (2.47%) | $21.06 | $20.16 | 2.02 M | $2.63 B |
| 10/10/2025 | $20.73 | $20.05 (-3.28%) | $20.73 | $19.76 | 1.82 M | $2.55 B |
| 10/09/2025 | $21.14 | $20.71 (-2.03%) | $21.41 | $20.57 | 1.63 M | $2.63 B |
| 10/08/2025 | $20.63 | $21.24 (2.96%) | $21.56 | $20.40 | 2.52 M | $2.70 B |
| 10/07/2025 | $19.84 | $20.57 (3.68%) | $20.89 | $19.41 | 1.93 M | $2.61 B |
| 10/06/2025 | $19.89 | $19.76 (-0.65%) | $20.45 | $19.65 | 2.15 M | $2.51 B |
| 10/03/2025 | $21.30 | $19.92 (-6.48%) | $21.30 | $19.85 | 2.66 M | $2.53 B |
| 10/02/2025 | $20.00 | $21.25 (6.25%) | $21.29 | $19.52 | 2.79 M | $2.70 B |
| 10/01/2025 | $18.90 | $19.76 (4.55%) | $20.10 | $18.79 | 3.34 M | $2.51 B |
| 09/30/2025 | $18.87 | $18.85 (-0.11%) | $19.36 | $18.62 | 2.56 M | $2.39 B |
| 09/29/2025 | $17.73 | $18.62 (5.02%) | $19.21 | $17.67 | 4.25 M | $2.36 B |
| 09/26/2025 | $16.75 | $17.57 (4.9%) | $17.70 | $16.71 | 1.44 M | $2.23 B |
| 09/25/2025 | $17.20 | $16.73 (-2.73%) | $17.35 | $16.57 | 1.02 M | $2.12 B |
| 09/24/2025 | $17.64 | $17.30 (-1.93%) | $17.95 | $17.15 | 979.74 K | $2.20 B |
| 09/23/2025 | $17.38 | $17.60 (1.27%) | $18.07 | $17.29 | 2.16 M | $2.24 B |
| 09/22/2025 | $17.43 | $17.38 (-0.29%) | $17.84 | $17.28 | 1.06 M | $2.21 B |
| 09/19/2025 | $17.57 | $17.38 (-1.08%) | $17.82 | $17.00 | 2.08 M | $2.21 B |
| 09/18/2025 | $17.31 | $17.71 (2.31%) | $17.88 | $17.31 | 1.41 M | $2.25 B |
| 09/17/2025 | $17.13 | $17.14 (0.06%) | $17.80 | $17.05 | 1.41 M | $2.18 B |
| 09/16/2025 | $16.84 | $16.97 (0.77%) | $17.17 | $16.82 | 2.13 M | $2.16 B |
| 09/15/2025 | $17.20 | $16.93 (-1.57%) | $17.20 | $16.62 | 1.17 M | $2.15 B |
| 09/12/2025 | $17.63 | $17.29 (-1.93%) | $17.71 | $16.92 | 1.41 M | $2.20 B |
| 09/11/2025 | $17.51 | $17.69 (1.03%) | $17.85 | $17.49 | 1.27 M | $2.25 B |
| 09/10/2025 | $17.97 | $17.57 (-2.23%) | $18.15 | $17.29 | 2.05 M | $2.23 B |
| 09/09/2025 | $17.23 | $17.93 (4.06%) | $18.10 | $17.23 | 3.03 M | $2.28 B |
| 09/08/2025 | $17.31 | $17.33 (0.12%) | $17.62 | $17.12 | 1.98 M | $2.20 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.
