5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+51.26%
6 MONTH PERFORMANCE
-27.74%
YEAR-TO-DATE PERFORMANCE
-18.80%
1 YEAR PERFORMANCE
-35.76%
Arcturus Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $13.66 | $13.78 (0.88%) | $13.94 | $13.44 | 172.70 K | $373.53 M |
| 07/02/2025 | $13.03 | $13.62 (4.53%) | $14.09 | $12.98 | 590.32 K | $369.20 M |
| 07/01/2025 | $13.02 | $12.99 (-0.23%) | $13.74 | $12.65 | 489.46 K | $352.12 M |
| 06/30/2025 | $13.45 | $13.01 (-3.27%) | $14.58 | $12.97 | 656.20 K | $352.66 M |
| 06/27/2025 | $14.32 | $13.33 (-6.91%) | $14.53 | $13.00 | 1.20 M | $361.34 M |
| 06/26/2025 | $14.05 | $14.41 (2.56%) | $14.75 | $13.74 | 517.35 K | $390.61 M |
| 06/25/2025 | $13.59 | $13.95 (2.65%) | $14.01 | $13.03 | 483.50 K | $378.14 M |
| 06/24/2025 | $12.84 | $13.41 (4.44%) | $13.55 | $12.52 | 353.34 K | $363.50 M |
| 06/23/2025 | $12.15 | $12.51 (2.96%) | $12.52 | $12.03 | 306.21 K | $339.11 M |
| 06/20/2025 | $12.53 | $12.29 (-1.92%) | $12.57 | $12.07 | 645.45 K | $333.15 M |
| 06/18/2025 | $12.28 | $12.35 (0.57%) | $12.98 | $12.10 | 377.45 K | $334.77 M |
| 06/17/2025 | $12.68 | $12.28 (-3.15%) | $12.99 | $12.25 | 321.56 K | $332.87 M |
| 06/16/2025 | $12.54 | $12.87 (2.63%) | $13.42 | $12.25 | 436.34 K | $348.87 M |
| 06/13/2025 | $12.26 | $12.38 (0.98%) | $12.59 | $12.01 | 433.10 K | $335.58 M |
| 06/12/2025 | $12.28 | $12.64 (2.93%) | $12.87 | $12.07 | 313.21 K | $342.63 M |
| 06/11/2025 | $13.05 | $12.44 (-4.67%) | $13.32 | $12.42 | 345.00 K | $337.21 M |
| 06/10/2025 | $12.93 | $12.90 (-0.23%) | $13.62 | $12.72 | 657.91 K | $349.68 M |
| 06/09/2025 | $13.10 | $12.54 (-4.27%) | $13.18 | $12.30 | 359.24 K | $339.92 M |
| 06/06/2025 | $12.11 | $12.79 (5.62%) | $12.93 | $12.05 | 550.72 K | $346.70 M |
| 06/05/2025 | $12.23 | $11.91 (-2.62%) | $12.38 | $11.83 | 474.55 K | $322.84 M |
| 06/04/2025 | $13.02 | $12.26 (-5.84%) | $13.27 | $12.26 | 343.74 K | $332.33 M |
| 06/03/2025 | $12.80 | $13.00 (1.56%) | $13.25 | $12.72 | 778.75 K | $352.39 M |
| 06/02/2025 | $12.88 | $12.81 (-0.54%) | $13.60 | $12.47 | 716.70 K | $347.24 M |
| 05/30/2025 | $12.63 | $12.53 (-0.79%) | $12.83 | $12.13 | 1.00 M | $339.65 M |
| 05/29/2025 | $11.87 | $12.73 (7.25%) | $12.82 | $11.51 | 432.30 K | $345.07 M |
| 05/28/2025 | $12.47 | $11.82 (-5.21%) | $12.50 | $11.70 | 322.04 K | $320.40 M |
| 05/27/2025 | $12.28 | $12.03 (-2.04%) | $12.54 | $12.02 | 312.12 K | $326.10 M |
| 05/23/2025 | $12.24 | $12.20 (-0.33%) | $12.80 | $11.89 | 353.30 K | $330.71 M |
| 05/22/2025 | $12.08 | $12.80 (5.96%) | $13.00 | $11.96 | 362.30 K | $346.97 M |
| 05/21/2025 | $12.35 | $12.15 (-1.62%) | $12.41 | $11.67 | 429.25 K | $329.35 M |
| 05/20/2025 | $11.96 | $12.70 (6.19%) | $12.86 | $11.72 | 397.10 K | $344.26 M |
| 05/19/2025 | $11.49 | $11.99 (4.35%) | $12.33 | $11.49 | 379.00 K | $325.01 M |
| 05/16/2025 | $11.68 | $11.65 (-0.26%) | $11.88 | $11.42 | 335.78 K | $315.80 M |
| 05/15/2025 | $10.81 | $11.64 (7.68%) | $11.64 | $10.59 | 381.31 K | $315.53 M |
| 05/14/2025 | $11.66 | $10.84 (-7.03%) | $11.86 | $10.65 | 546.19 K | $293.84 M |
| 05/13/2025 | $12.79 | $11.86 (-7.27%) | $13.95 | $11.72 | 783.65 K | $321.49 M |
| 05/12/2025 | $11.53 | $11.59 (0.52%) | $12.22 | $11.38 | 696.83 K | $314.17 M |
| 05/09/2025 | $11.40 | $10.98 (-3.68%) | $11.74 | $10.96 | 349.71 K | $297.63 M |
| 05/08/2025 | $10.97 | $11.38 (3.74%) | $11.59 | $10.70 | 373.80 K | $308.48 M |
| 05/07/2025 | $11.24 | $10.95 (-2.58%) | $11.72 | $10.81 | 388.53 K | $296.82 M |
| 05/06/2025 | $11.74 | $11.24 (-4.26%) | $11.86 | $11.13 | 400.55 K | $304.68 M |
| 05/05/2025 | $12.63 | $11.92 (-5.62%) | $12.78 | $11.89 | 528.00 K | $323.12 M |
| 05/02/2025 | $12.52 | $12.83 (2.48%) | $13.10 | $12.52 | 240.30 K | $347.78 M |
| 05/01/2025 | $12.74 | $12.50 (-1.88%) | $12.92 | $12.05 | 392.33 K | $338.84 M |
| 04/30/2025 | $12.55 | $12.81 (2.07%) | $12.87 | $12.33 | 293.28 K | $347.24 M |
| 04/29/2025 | $12.79 | $12.82 (0.23%) | $13.28 | $12.48 | 349.70 K | $347.51 M |
| 04/28/2025 | $12.91 | $12.82 (-0.7%) | $13.20 | $12.25 | 378.42 K | $347.51 M |
| 04/25/2025 | $12.87 | $12.91 (0.31%) | $12.98 | $12.29 | 280.42 K | $349.95 M |
| 04/24/2025 | $12.58 | $12.89 (2.46%) | $12.94 | $12.11 | 340.93 K | $349.41 M |
| 04/23/2025 | $12.64 | $12.65 (0.08%) | $13.66 | $12.63 | 459.61 K | $342.90 M |
| 04/22/2025 | $11.13 | $12.17 (9.34%) | $12.26 | $11.13 | 460.01 K | $329.89 M |
| 04/21/2025 | $10.35 | $11.00 (6.28%) | $11.77 | $10.21 | 330.37 K | $298.18 M |
| 04/17/2025 | $10.30 | $10.53 (2.23%) | $10.66 | $10.11 | 358.19 K | $285.44 M |
| 04/16/2025 | $10.49 | $10.30 (-1.81%) | $10.61 | $10.07 | 399.90 K | $279.20 M |
| 04/15/2025 | $10.20 | $10.57 (3.63%) | $11.00 | $10.18 | 612.20 K | $286.52 M |
| 04/14/2025 | $9.93 | $10.18 (2.52%) | $10.33 | $9.50 | 359.14 K | $275.95 M |
| 04/11/2025 | $9.52 | $9.70 (1.89%) | $9.88 | $9.22 | 314.00 K | $262.94 M |
| 04/10/2025 | $9.50 | $9.35 (-1.58%) | $9.53 | $8.68 | 582.00 K | $253.45 M |
| 04/09/2025 | $8.78 | $9.82 (11.85%) | $10.38 | $8.42 | 551.22 K | $266.19 M |
| 04/08/2025 | $9.17 | $8.91 (-2.84%) | $9.46 | $8.70 | 485.43 K | $241.52 M |
| 04/07/2025 | $8.56 | $9.09 (6.19%) | $9.13 | $8.04 | 573.81 K | $246.40 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.
