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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
