5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.70%
ARC Group Acquisition I Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 213 | $179.71 M |
| 10/28/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 21 | $179.51 M |
| 10/27/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $179.51 M |
| 10/26/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $179.51 M |
| 10/23/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $179.51 M |
| 10/22/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 100.02 K | $179.51 M |
| 10/21/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $179.51 M |
| 10/20/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $179.51 M |
| 10/19/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 24.24 K | $179.51 M |
| 10/16/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 238 | $179.33 M |
| 10/15/2026 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 309 | $178.97 M |
| 10/14/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 413 | $178.97 M |
| 10/13/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $179.69 M |
| 10/12/2026 | $10.00 | $10.02 (0.2%) | $10.02 | $10.00 | 54.35 K | $179.69 M |
| 10/09/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $179.33 M |
| 10/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 85.29 K | $179.33 M |
| 10/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $179.33 M |
| 10/06/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $179.33 M |
| 10/05/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $179.33 M |
| 10/02/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $179.33 M |
| 10/01/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 918 | $179.33 M |
| 09/30/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $179.69 M |
| 09/29/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 234 | $179.69 M |
| 09/28/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $179.15 M |
| 09/25/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $179.15 M |
| 09/24/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $179.15 M |
| 09/23/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 200.00 K | $179.15 M |
| 09/22/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $179.15 M |
| 09/21/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 3 | $179.15 M |
| 09/18/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $179.15 M |
| 09/17/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 824 | $179.15 M |
| 09/16/2026 | $10.00 | $10.00 (0%) | $10.01 | $9.97 | 107.04 K | $179.33 M |
| 09/15/2026 | $10.01 | $10.00 (-0.1%) | $10.01 | $9.99 | 187.13 K | $179.33 M |
| 09/14/2026 | $10.01 | $10.01 (0%) | $10.02 | $10.01 | 2.60 K | $179.51 M |
| 09/11/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 2.41 K | $179.87 M |
| 09/10/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $179.51 M |
| 09/09/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 45 | $179.51 M |
| 09/08/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 12 | $179.51 M |
| 09/04/2026 | $9.97 | $10.01 (0.4%) | $10.01 | $9.97 | 4.40 K | $179.51 M |
| 09/03/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.97 | 60.40 K | $179.33 M |
| 09/02/2026 | $9.96 | $9.98 (0.2%) | $9.98 | $9.95 | 1.00 K | $178.97 M |
| 09/01/2026 | $9.95 | $9.98 (0.3%) | $9.99 | $9.95 | 5.22 K | $178.97 M |
| 08/31/2026 | $9.96 | $9.99 (0.3%) | $9.99 | $9.96 | 5.20 K | $179.15 M |
| 08/28/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.13 K | $178.79 M |
| 08/27/2026 | $9.97 | $9.97 (0%) | $9.99 | $9.97 | 1.27 K | $178.79 M |
| 08/26/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 131 | $178.79 M |
| 08/25/2026 | $9.99 | $9.96 (-0.3%) | $10.01 | $9.96 | 8.42 K | $178.61 M |
| 08/24/2026 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.97 | 800 | $178.79 M |
| 08/21/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 180 | $179.15 M |
| 08/20/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 200 | $179.15 M |
| 08/19/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 4 | $178.79 M |
| 08/18/2026 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 17.20 K | $178.79 M |
| 08/17/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 300 | $178.61 M |
| 08/14/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 4 | $178.61 M |
| 08/13/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 100.32 K | $178.61 M |
| 08/12/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 0 | $177.72 M |
| 08/11/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 40 | $177.72 M |
| 08/10/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 24 | $177.72 M |
| 08/07/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 4 | $177.72 M |
| 08/06/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 18.90 K | $177.72 M |
| 08/05/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $178.43 M |
| 08/04/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $178.43 M |
| 08/03/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 3 | $178.43 M |
| 07/31/2026 | $9.91 | $9.95 (0.4%) | $9.95 | $9.91 | 100.33 K | $178.43 M |
| 07/30/2026 | $9.92 | $9.95 (0.3%) | $9.95 | $9.92 | 2.14 K | $178.43 M |
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.
