5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-65.55%
6 MONTH PERFORMANCE
-54.16%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
-64.22%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.85 | $6.78 (-1.02%) | $6.97 | $6.70 | 352.12 K | $184.33 M |
| 01/08/2026 | $6.74 | $6.77 (0.45%) | $6.87 | $6.63 | 444.96 K | $184.06 M |
| 01/07/2026 | $6.65 | $6.84 (2.86%) | $6.99 | $6.65 | 525.53 K | $185.97 M |
| 01/06/2026 | $6.26 | $6.61 (5.59%) | $6.69 | $6.26 | 476.10 K | $179.71 M |
| 01/05/2026 | $6.34 | $6.37 (0.47%) | $6.40 | $6.13 | 494.92 K | $173.19 M |
| 01/02/2026 | $6.19 | $6.25 (0.97%) | $6.33 | $6.11 | 424.40 K | $169.93 M |
| 12/31/2025 | $6.10 | $6.13 (0.49%) | $6.17 | $6.02 | 635.12 K | $166.66 M |
| 12/30/2025 | $6.14 | $6.19 (0.81%) | $6.28 | $6.09 | 458.05 K | $168.29 M |
| 12/29/2025 | $6.13 | $6.16 (0.49%) | $6.29 | $6.07 | 592.59 K | $167.48 M |
| 12/26/2025 | $6.47 | $6.16 (-4.79%) | $6.47 | $6.15 | 441.90 K | $167.48 M |
| 12/24/2025 | $6.45 | $6.50 (0.78%) | $6.56 | $6.40 | 239.60 K | $176.72 M |
| 12/23/2025 | $6.49 | $6.43 (-0.92%) | $6.61 | $6.34 | 477.24 K | $174.82 M |
| 12/22/2025 | $6.54 | $6.59 (0.76%) | $6.75 | $6.47 | 590.21 K | $179.17 M |
| 12/19/2025 | $6.44 | $6.53 (1.4%) | $6.63 | $6.40 | 1.72 M | $177.54 M |
| 12/18/2025 | $6.55 | $6.43 (-1.83%) | $6.79 | $6.38 | 521.14 K | $174.82 M |
| 12/17/2025 | $7.09 | $6.52 (-8.04%) | $7.21 | $6.49 | 689.00 K | $177.27 M |
| 12/16/2025 | $7.16 | $7.13 (-0.42%) | $7.36 | $6.92 | 520.81 K | $193.85 M |
| 12/15/2025 | $7.37 | $7.25 (-1.63%) | $7.54 | $7.12 | 555.39 K | $197.11 M |
| 12/12/2025 | $7.52 | $7.46 (-0.8%) | $7.62 | $7.33 | 683.74 K | $202.82 M |
| 12/11/2025 | $7.65 | $7.52 (-1.7%) | $7.76 | $7.47 | 522.94 K | $204.45 M |
| 12/10/2025 | $7.21 | $7.67 (6.38%) | $7.68 | $7.04 | 1.05 M | $208.53 M |
| 12/09/2025 | $7.39 | $7.20 (-2.57%) | $7.46 | $7.17 | 668.79 K | $195.75 M |
| 12/08/2025 | $7.17 | $7.45 (3.91%) | $7.74 | $7.00 | 875.67 K | $202.55 M |
| 12/05/2025 | $6.85 | $7.13 (4.09%) | $7.19 | $6.84 | 1.36 M | $193.85 M |
| 12/04/2025 | $6.54 | $6.83 (4.43%) | $6.85 | $6.47 | 666.38 K | $185.69 M |
| 12/03/2025 | $6.30 | $6.59 (4.6%) | $6.61 | $6.23 | 808.38 K | $179.17 M |
| 12/02/2025 | $6.51 | $6.25 (-3.99%) | $6.51 | $6.07 | 751.90 K | $169.93 M |
| 12/01/2025 | $6.62 | $6.49 (-1.96%) | $6.75 | $6.35 | 745.46 K | $176.45 M |
| 11/28/2025 | $6.83 | $6.79 (-0.59%) | $6.90 | $6.75 | 302.01 K | $184.61 M |
| 11/26/2025 | $6.83 | $6.80 (-0.44%) | $6.90 | $6.60 | 715.54 K | $184.88 M |
| 11/25/2025 | $6.43 | $6.80 (5.75%) | $6.84 | $6.32 | 1.26 M | $184.88 M |
| 11/24/2025 | $6.28 | $6.33 (0.8%) | $6.38 | $6.07 | 778.24 K | $172.10 M |
| 11/21/2025 | $5.93 | $6.26 (5.56%) | $6.49 | $5.90 | 1.44 M | $170.20 M |
| 11/20/2025 | $6.23 | $5.90 (-5.3%) | $6.38 | $5.85 | 1.01 M | $160.41 M |
| 11/19/2025 | $6.66 | $6.04 (-9.31%) | $6.69 | $6.02 | 1.04 M | $164.22 M |
| 11/18/2025 | $6.71 | $6.62 (-1.34%) | $6.82 | $6.57 | 1.21 M | $179.98 M |
| 11/17/2025 | $7.26 | $6.76 (-6.89%) | $7.32 | $6.72 | 861.72 K | $183.79 M |
| 11/14/2025 | $7.44 | $7.27 (-2.28%) | $7.65 | $7.26 | 1.13 M | $197.66 M |
| 11/13/2025 | $8.03 | $7.77 (-3.24%) | $8.22 | $7.76 | 864.83 K | $211.25 M |
| 11/12/2025 | $8.59 | $8.13 (-5.36%) | $8.65 | $8.09 | 1.17 M | $221.04 M |
| 11/11/2025 | $8.85 | $8.67 (-2.03%) | $9.29 | $8.49 | 839.99 K | $235.72 M |
| 11/10/2025 | $8.92 | $8.78 (-1.57%) | $9.02 | $8.55 | 753.70 K | $238.71 M |
| 11/07/2025 | $8.14 | $8.72 (7.13%) | $8.78 | $7.93 | 1.18 M | $236.56 M |
| 11/06/2025 | $8.61 | $8.29 (-3.72%) | $8.62 | $8.23 | 1.05 M | $224.90 M |
| 11/05/2025 | $8.98 | $8.64 (-3.79%) | $8.99 | $8.61 | 1.25 M | $234.39 M |
| 11/04/2025 | $9.17 | $8.93 (-2.62%) | $9.40 | $8.84 | 855.50 K | $242.26 M |
| 11/03/2025 | $10.12 | $9.30 (-8.1%) | $10.12 | $9.23 | 1.04 M | $252.30 M |
| 10/31/2025 | $9.81 | $9.97 (1.63%) | $10.04 | $9.65 | 929.60 K | $270.48 M |
| 10/30/2025 | $9.48 | $9.63 (1.58%) | $9.98 | $9.41 | 1.05 M | $261.25 M |
| 10/29/2025 | $9.93 | $9.44 (-4.93%) | $9.94 | $9.36 | 1.27 M | $256.10 M |
| 10/28/2025 | $10.50 | $9.88 (-5.9%) | $10.50 | $9.71 | 2.10 M | $268.03 M |
| 10/27/2025 | $11.38 | $10.59 (-6.94%) | $11.47 | $10.50 | 2.94 M | $287.30 M |
| 10/24/2025 | $12.00 | $11.22 (-6.5%) | $12.07 | $10.72 | 3.86 M | $304.39 M |
| 10/23/2025 | $11.42 | $12.00 (5.08%) | $12.10 | $10.88 | 4.16 M | $325.55 M |
| 10/22/2025 | $9.90 | $11.54 (16.57%) | $11.69 | $9.19 | 15.24 M | $313.07 M |
| 10/21/2025 | $21.45 | $23.16 (7.97%) | $24.17 | $20.80 | 2.27 M | $628.31 M |
| 10/20/2025 | $21.39 | $21.51 (0.56%) | $22.60 | $20.92 | 1.19 M | $583.54 M |
| 10/17/2025 | $21.42 | $20.66 (-3.55%) | $22.13 | $20.40 | 647.33 K | $560.49 M |
| 10/16/2025 | $21.83 | $21.73 (-0.46%) | $22.30 | $20.93 | 628.70 K | $589.51 M |
| 10/15/2025 | $21.25 | $21.57 (1.51%) | $22.22 | $20.45 | 1.15 M | $585.17 M |
| 10/14/2025 | $18.98 | $21.25 (11.96%) | $22.40 | $18.73 | 1.10 M | $576.49 M |
| 10/13/2025 | $19.15 | $19.39 (1.25%) | $19.81 | $18.79 | 599.73 K | $526.03 M |
| 10/10/2025 | $19.97 | $18.95 (-5.11%) | $20.25 | $18.37 | 954.92 K | $514.09 M |
| 10/09/2025 | $20.96 | $19.68 (-6.11%) | $21.19 | $19.62 | 1.05 M | $533.90 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.
