5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Arxis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $59.60 | $57.59 (-3.37%) | $61.50 | $57.12 | 861.84 K | $23.14 B |
| 08/05/2026 | $58.09 | $59.60 (2.6%) | $59.83 | $57.62 | 733.50 K | $23.95 B |
| 08/04/2026 | $54.56 | $58.05 (6.4%) | $58.58 | $53.82 | 1.31 M | $23.33 B |
| 08/03/2026 | $54.88 | $53.73 (-2.1%) | $58.39 | $52.79 | 1.13 M | $21.59 B |
| 07/31/2026 | $50.73 | $54.30 (7.04%) | $55.24 | $49.41 | 1.49 M | $21.96 B |
| 07/30/2026 | $44.78 | $48.98 (9.38%) | $50.23 | $43.50 | 2.04 M | $19.80 B |
| 07/29/2026 | $44.12 | $42.47 (-3.74%) | $45.35 | $42.16 | 1.11 M | $17.17 B |
| 07/28/2026 | $42.69 | $44.06 (3.21%) | $44.06 | $41.99 | 649.30 K | $17.81 B |
| 07/27/2026 | $42.99 | $43.58 (1.37%) | $43.74 | $41.75 | 514.45 K | $17.62 B |
| 07/24/2026 | $42.84 | $42.40 (-1.03%) | $42.89 | $41.58 | 317.31 K | $17.14 B |
| 07/23/2026 | $42.17 | $42.65 (1.14%) | $43.54 | $41.92 | 341.10 K | $17.24 B |
| 07/22/2026 | $44.42 | $42.08 (-5.27%) | $45.00 | $42.00 | 498.10 K | $17.01 B |
| 07/21/2026 | $42.00 | $44.30 (5.48%) | $44.82 | $41.91 | 862.20 K | $17.91 B |
| 07/20/2026 | $42.29 | $41.77 (-1.23%) | $42.93 | $40.92 | 987.30 K | $16.89 B |
| 07/17/2026 | $39.59 | $41.83 (5.66%) | $42.49 | $39.28 | 695.40 K | $16.91 B |
| 07/16/2026 | $40.89 | $40.21 (-1.66%) | $41.83 | $38.69 | 1.48 M | $16.26 B |
| 07/15/2026 | $43.39 | $41.55 (-4.24%) | $44.48 | $41.47 | 792.93 K | $16.80 B |
| 07/14/2026 | $43.07 | $43.00 (-0.16%) | $45.01 | $42.50 | 469.24 K | $17.39 B |
| 07/13/2026 | $41.59 | $42.35 (1.83%) | $43.25 | $40.60 | 703.01 K | $17.12 B |
| 07/10/2026 | $42.69 | $41.79 (-2.11%) | $42.69 | $41.40 | 202.60 K | $16.90 B |
| 07/09/2026 | $43.56 | $42.54 (-2.34%) | $44.22 | $42.23 | 250.00 K | $17.20 B |
| 07/08/2026 | $41.86 | $43.11 (2.99%) | $43.80 | $41.67 | 686.30 K | $17.43 B |
| 07/07/2026 | $46.02 | $42.49 (-7.67%) | $46.55 | $42.21 | 1.08 M | $17.18 B |
| 07/06/2026 | $44.90 | $46.66 (3.92%) | $46.73 | $44.43 | 859.91 K | $18.87 B |
| 07/02/2026 | $46.50 | $44.95 (-3.33%) | $47.81 | $44.60 | 1.13 M | $18.17 B |
| 07/01/2026 | $46.09 | $46.55 (1%) | $46.96 | $45.03 | 2.59 M | $18.82 B |
| 06/30/2026 | $46.15 | $46.14 (-0.02%) | $47.53 | $43.58 | 1.71 M | $18.66 B |
| 06/29/2026 | $44.47 | $46.00 (3.44%) | $47.73 | $43.92 | 2.11 M | $18.60 B |
| 06/26/2026 | $44.11 | $44.34 (0.52%) | $44.68 | $42.80 | 3.03 M | $17.93 B |
| 06/25/2026 | $43.84 | $44.24 (0.91%) | $45.42 | $42.10 | 1.32 M | $17.89 B |
| 06/24/2026 | $45.04 | $43.09 (-4.33%) | $45.58 | $43.08 | 1.11 M | $17.42 B |
| 06/23/2026 | $44.07 | $45.35 (2.9%) | $46.60 | $42.69 | 860.44 K | $18.34 B |
| 06/22/2026 | $43.98 | $46.06 (4.73%) | $46.60 | $42.77 | 1.39 M | $18.62 B |
| 06/18/2026 | $40.41 | $43.61 (7.92%) | $44.78 | $40.41 | 5.18 M | $1.77 B |
| 06/17/2026 | $41.50 | $40.45 (-2.53%) | $42.16 | $40.00 | 579.87 K | $1.64 B |
| 06/16/2026 | $40.97 | $41.16 (0.46%) | $41.83 | $40.00 | 450.50 K | $1.67 B |
| 06/15/2026 | $41.81 | $40.97 (-2.01%) | $42.46 | $40.89 | 417.23 K | $1.66 B |
| 06/12/2026 | $41.88 | $40.99 (-2.13%) | $42.92 | $40.84 | 749.77 K | $1.66 B |
| 06/11/2026 | $40.30 | $41.38 (2.68%) | $41.88 | $39.38 | 844.34 K | $1.68 B |
| 06/10/2026 | $40.77 | $40.04 (-1.79%) | $42.31 | $39.86 | 580.45 K | $1.62 B |
| 06/09/2026 | $40.59 | $40.77 (0.44%) | $42.13 | $39.42 | 780.15 K | $1.65 B |
| 06/08/2026 | $39.69 | $40.61 (2.32%) | $40.68 | $38.84 | 877.00 K | $1.64 B |
| 06/05/2026 | $41.64 | $39.41 (-5.36%) | $41.70 | $38.41 | 1.26 M | $1.60 B |
| 06/04/2026 | $41.33 | $41.98 (1.57%) | $43.52 | $40.37 | 840.14 K | $1.70 B |
| 06/03/2026 | $42.26 | $41.33 (-2.2%) | $43.20 | $40.84 | 1.01 M | $1.67 B |
| 06/02/2026 | $43.37 | $42.84 (-1.22%) | $43.37 | $41.88 | 642.08 K | $1.74 B |
| 06/01/2026 | $45.65 | $43.10 (-5.59%) | $46.34 | $42.64 | 705.34 K | $1.75 B |
| 05/29/2026 | $46.32 | $44.93 (-3%) | $48.68 | $44.89 | 980.92 K | $1.82 B |
| 05/28/2026 | $39.40 | $46.83 (18.86%) | $46.86 | $37.24 | 2.94 M | $1.90 B |
| 05/27/2026 | $39.79 | $39.75 (-0.1%) | $40.66 | $38.30 | 1.45 M | $1.61 B |
| 05/26/2026 | $35.30 | $39.53 (11.98%) | $40.14 | $35.24 | 2.02 M | $1.60 B |
| 05/22/2026 | $34.75 | $34.80 (0.14%) | $35.10 | $34.44 | 321.49 K | $1.41 B |
| 05/21/2026 | $34.40 | $34.59 (0.55%) | $35.00 | $33.78 | 280.31 K | $1.40 B |
| 05/20/2026 | $34.31 | $34.58 (0.79%) | $35.14 | $34.21 | 290.40 K | $1.40 B |
| 05/19/2026 | $33.68 | $34.14 (1.37%) | $34.45 | $33.15 | 350.00 K | $1.38 B |
| 05/18/2026 | $34.85 | $34.05 (-2.3%) | $34.93 | $33.51 | 1.00 M | $1.38 B |
| 05/15/2026 | $36.13 | $34.59 (-4.26%) | $36.13 | $34.50 | 832.36 K | $1.40 B |
| 05/14/2026 | $35.51 | $36.10 (1.66%) | $36.28 | $35.01 | 685.00 K | $1.46 B |
| 05/13/2026 | $36.72 | $35.40 (-3.59%) | $37.00 | $35.01 | 722.62 K | $1.43 B |
| 05/12/2026 | $38.56 | $36.26 (-5.96%) | $38.81 | $35.50 | 932.00 K | $1.47 B |
| 05/11/2026 | $35.40 | $38.56 (8.93%) | $38.65 | $34.65 | 2.24 M | $1.56 B |
| 05/08/2026 | $35.03 | $35.10 (0.2%) | $35.81 | $34.49 | 751.17 K | $1.42 B |
| 05/07/2026 | $35.00 | $35.03 (0.09%) | $35.49 | $34.87 | 409.94 K | $1.42 B |
| 05/06/2026 | $35.00 | $35.00 (0%) | $35.87 | $34.84 | 555.07 K | $1.42 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.
