5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Arxis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.44 | $48.52 (-1.86%) | $50.45 | $46.11 | 941.93 K | $20.20 B |
| 11/04/2026 | $52.77 | $50.52 (-4.26%) | $52.77 | $48.83 | 1.04 M | $21.03 B |
| 11/03/2026 | $50.87 | $51.99 (2.2%) | $52.85 | $50.34 | 623.41 K | $21.64 B |
| 11/02/2026 | $50.74 | $50.70 (-0.08%) | $51.28 | $49.45 | 623.12 K | $21.10 B |
| 10/30/2026 | $53.69 | $50.82 (-5.35%) | $54.14 | $49.54 | 1.11 M | $21.15 B |
| 10/29/2026 | $47.94 | $54.93 (14.58%) | $55.61 | $46.38 | 2.07 M | $22.86 B |
| 10/28/2026 | $52.98 | $54.13 (2.17%) | $54.19 | $52.26 | 743.82 K | $22.53 B |
| 10/27/2026 | $52.65 | $52.64 (-0.02%) | $53.36 | $51.65 | 704.20 K | $21.91 B |
| 10/26/2026 | $51.92 | $52.73 (1.56%) | $53.70 | $51.92 | 484.42 K | $21.95 B |
| 10/23/2026 | $49.50 | $51.72 (4.48%) | $52.22 | $47.61 | 897.30 K | $20.78 B |
| 10/22/2026 | $50.55 | $49.68 (-1.72%) | $51.20 | $48.07 | 1.19 M | $19.96 B |
| 10/21/2026 | $52.14 | $51.74 (-0.77%) | $53.22 | $51.28 | 805.63 K | $20.79 B |
| 10/20/2026 | $52.94 | $52.14 (-1.51%) | $53.56 | $52.06 | 737.91 K | $20.95 B |
| 10/19/2026 | $54.10 | $53.72 (-0.7%) | $54.96 | $53.11 | 700.02 K | $21.59 B |
| 10/16/2026 | $53.91 | $54.10 (0.35%) | $56.00 | $53.31 | 973.62 K | $21.74 B |
| 10/15/2026 | $50.35 | $53.81 (6.87%) | $53.93 | $50.01 | 924.60 K | $21.62 B |
| 10/14/2026 | $48.77 | $51.22 (5.02%) | $51.75 | $48.65 | 1.56 M | $20.58 B |
| 10/13/2026 | $47.22 | $49.91 (5.7%) | $50.54 | $45.93 | 1.62 M | $20.05 B |
| 10/12/2026 | $47.99 | $47.78 (-0.44%) | $48.90 | $47.24 | 843.80 K | $19.20 B |
| 10/09/2026 | $47.43 | $47.89 (0.97%) | $47.98 | $46.06 | 652.40 K | $19.24 B |
| 10/08/2026 | $46.75 | $46.77 (0.04%) | $47.12 | $46.08 | 753.48 K | $18.79 B |
| 10/07/2026 | $48.80 | $47.05 (-3.59%) | $49.01 | $46.67 | 652.60 K | $18.91 B |
| 10/06/2026 | $50.36 | $49.49 (-1.73%) | $50.41 | $49.12 | 843.10 K | $19.89 B |
| 10/05/2026 | $49.83 | $50.13 (0.6%) | $50.81 | $48.79 | 1.08 M | $20.14 B |
| 10/02/2026 | $49.47 | $50.03 (1.13%) | $50.41 | $48.33 | 2.11 M | $20.10 B |
| 10/01/2026 | $49.29 | $47.52 (-3.59%) | $49.29 | $47.21 | 1.89 M | $19.09 B |
| 09/30/2026 | $49.25 | $49.39 (0.28%) | $49.91 | $48.06 | 2.16 M | $19.85 B |
| 09/29/2026 | $48.08 | $49.25 (2.43%) | $50.60 | $48.08 | 2.29 M | $19.79 B |
| 09/28/2026 | $49.32 | $48.44 (-1.78%) | $49.62 | $48.23 | 847.11 K | $19.46 B |
| 09/25/2026 | $51.32 | $50.12 (-2.34%) | $51.65 | $49.67 | 740.42 K | $20.14 B |
| 09/24/2026 | $50.41 | $51.30 (1.77%) | $52.72 | $49.50 | 1.42 M | $20.61 B |
| 09/23/2026 | $50.09 | $51.16 (2.14%) | $51.86 | $50.01 | 957.44 K | $20.56 B |
| 09/22/2026 | $51.93 | $51.02 (-1.75%) | $52.60 | $50.56 | 732.02 K | $20.50 B |
| 09/21/2026 | $52.34 | $51.21 (-2.16%) | $53.83 | $50.74 | 999.99 K | $20.58 B |
| 09/18/2026 | $49.63 | $52.02 (4.82%) | $52.93 | $49.21 | 3.36 M | $20.90 B |
| 09/17/2026 | $50.69 | $49.70 (-1.95%) | $51.83 | $48.93 | 736.20 K | $19.97 B |
| 09/16/2026 | $49.99 | $49.51 (-0.96%) | $50.31 | $48.56 | 653.75 K | $19.89 B |
| 09/15/2026 | $49.20 | $49.72 (1.06%) | $50.71 | $48.01 | 687.01 K | $19.98 B |
| 09/14/2026 | $51.03 | $49.11 (-3.76%) | $52.33 | $49.03 | 832.20 K | $19.73 B |
| 09/11/2026 | $52.94 | $52.45 (-0.93%) | $53.85 | $51.78 | 446.90 K | $21.08 B |
| 09/10/2026 | $51.73 | $51.98 (0.48%) | $52.72 | $51.23 | 554.24 K | $20.89 B |
| 09/09/2026 | $53.19 | $52.43 (-1.43%) | $54.75 | $52.22 | 708.87 K | $21.07 B |
| 09/08/2026 | $53.97 | $53.19 (-1.45%) | $54.71 | $52.75 | 1.60 M | $21.37 B |
| 09/04/2026 | $53.24 | $53.62 (0.71%) | $54.38 | $53.13 | 766.60 K | $21.55 B |
| 09/03/2026 | $51.35 | $53.24 (3.68%) | $53.39 | $50.47 | 660.21 K | $21.39 B |
| 09/02/2026 | $51.43 | $51.16 (-0.52%) | $51.63 | $50.49 | 288.30 K | $20.56 B |
| 09/01/2026 | $51.25 | $51.31 (0.12%) | $52.27 | $51.01 | 362.81 K | $20.62 B |
| 08/31/2026 | $52.31 | $51.77 (-1.03%) | $53.50 | $51.26 | 425.00 K | $20.80 B |
| 08/28/2026 | $53.69 | $52.47 (-2.27%) | $55.59 | $52.33 | 351.83 K | $21.08 B |
| 08/27/2026 | $54.00 | $54.01 (0.02%) | $54.31 | $52.75 | 356.55 K | $21.70 B |
| 08/26/2026 | $52.83 | $53.83 (1.89%) | $54.50 | $52.68 | 350.80 K | $21.63 B |
| 08/25/2026 | $53.63 | $52.98 (-1.21%) | $54.04 | $52.55 | 233.90 K | $21.29 B |
| 08/24/2026 | $53.17 | $53.06 (-0.21%) | $54.38 | $52.06 | 504.10 K | $21.32 B |
| 08/21/2026 | $54.18 | $53.26 (-1.7%) | $54.97 | $52.42 | 520.80 K | $21.40 B |
| 08/20/2026 | $55.20 | $53.70 (-2.72%) | $56.83 | $53.03 | 480.61 K | $21.58 B |
| 08/19/2026 | $57.28 | $55.71 (-2.74%) | $57.28 | $54.74 | 433.81 K | $22.39 B |
| 08/18/2026 | $57.00 | $56.56 (-0.77%) | $58.09 | $55.80 | 387.81 K | $22.73 B |
| 08/17/2026 | $57.86 | $57.60 (-0.45%) | $60.60 | $57.01 | 569.60 K | $23.14 B |
| 08/14/2026 | $58.00 | $57.28 (-1.24%) | $58.97 | $56.01 | 564.30 K | $23.02 B |
| 08/13/2026 | $58.10 | $57.69 (-0.71%) | $58.66 | $56.43 | 621.50 K | $23.18 B |
| 08/12/2026 | $58.75 | $58.10 (-1.11%) | $59.75 | $57.92 | 682.30 K | $23.35 B |
| 08/11/2026 | $57.94 | $58.11 (0.29%) | $59.29 | $57.18 | 732.20 K | $23.35 B |
| 08/10/2026 | $60.10 | $57.51 (-4.31%) | $61.00 | $57.16 | 1.01 M | $23.11 B |
| 08/07/2026 | $58.19 | $59.99 (3.09%) | $60.41 | $57.65 | 649.83 K | $24.10 B |
| 08/06/2026 | $59.60 | $57.59 (-3.37%) | $61.50 | $57.12 | 861.86 K | $23.14 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.
