5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Arxis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.98 | $46.06 (4.73%) | $46.60 | $42.77 | 1.39 M | $1.87 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 |
| 05/05/2026 | $34.99 | $35.46 (1.34%) | $35.79 | $34.98 | 535.65 K | $1.44 B |
| 05/04/2026 | $35.13 | $35.26 (0.37%) | $35.88 | $35.00 | 586.00 K | $1.43 B |
| 05/01/2026 | $35.00 | $35.13 (0.37%) | $35.62 | $34.81 | 698.72 K | $1.42 B |
| 04/30/2026 | $35.06 | $35.00 (-0.17%) | $35.80 | $34.44 | 725.75 K | $1.42 B |
| 04/29/2026 | $35.00 | $35.15 (0.43%) | $35.43 | $34.66 | 979.24 K | $1.42 B |
| 04/28/2026 | $35.00 | $35.04 (0.11%) | $35.58 | $34.51 | 592.24 K | $1.42 B |
| 04/27/2026 | $35.00 | $35.23 (0.66%) | $35.80 | $34.45 | 1.32 M | $1.43 B |
| 04/24/2026 | $37.37 | $35.00 (-6.34%) | $37.37 | $34.99 | 1.51 M | $1.42 B |
| 04/23/2026 | $36.26 | $37.25 (2.73%) | $37.60 | $35.87 | 1.49 M | $1.51 B |
| 04/22/2026 | $38.32 | $36.26 (-5.38%) | $38.49 | $35.59 | 4.79 M | $1.47 B |
| 04/21/2026 | $37.65 | $37.75 (0.27%) | $39.45 | $37.55 | 2.09 M | $1.53 B |
| 04/20/2026 | $38.00 | $37.65 (-0.92%) | $38.48 | $37.20 | 2.20 M | $1.52 B |
| 04/17/2026 | $37.67 | $38.00 (0.88%) | $39.24 | $37.39 | 3.82 M | $1.54 B |
| 04/16/2026 | $38.00 | $38.75 (1.97%) | $39.05 | $35.25 | 19.26 M | $1.57 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.
