NASDAQ:ARCT | Historical Stock Price | Arcturus Therapeutics Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.08$8.75$18.73$40.11$85.88$183.902013-05-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$126.00$126.006,786——
2013-12-30$121.38$121.384,614——
2013-12-27$122.57$122.573,157——
2013-12-26$123.13$123.1322,143——
2013-12-24$126.21$126.214,743——
2013-12-23$128.38$128.3810,929——
2013-12-20$129.43$129.4310,686——
2013-12-19$127.19$127.195,714——
2013-12-18$129.01$129.0119,400——
2013-12-17$125.30$125.3033,329——
2013-12-16$126.28$126.2854,014——
2013-12-13$119.98$119.9812,371——
2013-12-12$119.84$119.8412,843——
2013-12-11$124.95$124.9518,643——
2013-12-10$125.58$125.5822,600——
2013-12-09$118.02$118.029,957——
2013-12-06$115.50$115.504,643——
2013-12-05$115.01$115.019,100——
2013-12-04$118.86$118.8623,686——
2013-12-03$119.42$119.426,300——
2013-12-02$119.35$119.356,343——
2013-11-29$122.36$122.363,329——
2013-11-27$120.12$120.121,314——
2013-11-26$118.37$118.378,057——
2013-11-25$119.00$119.009,129——
2013-11-22$112.84$112.847,871——
2013-11-21$111.23$111.237,700——
2013-11-20$110.67$110.675,686——
2013-11-19$108.57$108.579,614——
2013-11-18$112.70$112.706,314——
2013-11-15$114.03$114.033,986——
2013-11-14$115.29$115.294,100——
2013-11-13$112.14$112.142,957——
2013-11-12$113.75$113.758,386——
2013-11-11$114.73$114.734,229——
2013-11-08$115.36$115.363,157——
2013-11-07$114.10$114.109,629——
2013-11-06$120.26$120.2614,357——
2013-11-05$123.55$123.5516,014——
2013-11-04$120.40$120.409,671——
2013-11-01$112.28$112.283,343——
2013-10-31$114.38$114.3812,543——
2013-10-30$116.13$116.135,629——
2013-10-29$116.34$116.3419,471——
2013-10-28$119.84$119.8420,957——
2013-10-25$119.07$119.07138,886——
2013-10-24$119.70$119.7023,129——
2013-10-23$109.76$109.7619,714——
2013-10-22$114.03$114.0316,600——
2013-10-21$126.84$126.844,157——
2013-10-18$135.03$135.036,857——
2013-10-17$135.03$135.036,800——
2013-10-16$132.79$132.7916,800——
2013-10-15$140.35$140.3512,457——
2013-10-14$150.29$150.295,843——
2013-10-11$155.12$155.125,257——
2013-10-10$155.75$155.755,700——
2013-10-09$144.76$144.7611,086——
2013-10-08$159.39$159.3920,343——
2013-10-07$178.57$178.5712,171——
2013-10-04$172.76$172.7614,914——
2013-10-03$162.82$162.826,957——
2013-10-02$143.36$143.3611,286——
2013-10-01$126.77$126.772,586——
2013-09-30$126.28$126.286,186——
2013-09-27$130.97$130.977,686——
2013-09-26$118.30$118.303,586——
2013-09-25$111.23$111.231,643——
2013-09-24$105.56$105.561,743——
2013-09-23$109.76$109.76471——
2013-09-20$111.44$111.44429——
2013-09-19$109.76$109.761,743——
2013-09-18$109.55$109.55843——
2013-09-17$109.76$109.763,029——
2013-09-16$112.07$112.072,229——
2013-09-13$113.75$113.751,829——
2013-09-12$113.47$113.472,543——
2013-09-11$113.33$113.338,429——
2013-09-10$104.72$104.728,829——
2013-09-09$102.13$102.135,414——
2013-09-06$96.32$96.322,414——
2013-09-05$93.73$93.732,343——
2013-09-04$87.29$87.291,800——
2013-09-03$87.57$87.571,186——
2013-08-30$90.23$90.231,586——
2013-08-29$91.77$91.771,514——
2013-08-28$91.07$91.072,214——
2013-08-27$90.23$90.231,914——
2013-08-26$94.43$94.433,500——
2013-08-23$94.50$94.502,971——
2013-08-22$92.54$92.545,857——
2013-08-21$96.67$96.67871——
2013-08-20$93.31$93.31486——
2013-08-19$96.32$96.32771——
2013-08-16$96.39$96.3911,971——
2013-08-15$97.72$97.721,929——
2013-08-14$99.82$99.822,729——
2013-08-13$99.89$99.896,329——
2013-08-12$101.36$101.368,557——
2013-08-09$100.94$100.947,543——
2013-08-08$100.38$100.389,114——
2013-08-07$90.93$90.938,443——
2013-08-06$92.05$92.0516,571——
2013-08-05$102.27$102.2721,029——
2013-08-02$98.00$98.0020,214——
2013-08-01$84.00$84.0020,400——
2013-07-31$72.45$72.452,757——
2013-07-30$70.28$70.283,329——
2013-07-29$69.93$69.932,286——
2013-07-26$71.05$71.053,014——
2013-07-25$71.40$71.401,229——
2013-07-24$71.40$71.408,757——
2013-07-23$70.07$70.079,929——
2013-07-22$70.07$70.075,943——
2013-07-19$69.79$69.794,371——
2013-07-18$69.23$69.2310,000——
2013-07-17$70.00$70.007,400——
2013-07-16$70.07$70.077,657——
2013-07-15$71.75$71.7517,471——
2013-07-12$74.83$74.8337,943——
2013-07-11$67.20$67.2017,443——
2013-07-10$63.42$63.4217,114——
2013-07-09$58.31$58.3117,771——
2013-07-08$55.30$55.3014,443——
2013-07-05$47.88$47.88900——
2013-07-03$48.44$48.44443——
2013-07-02$48.65$48.651,557——
2013-07-01$48.51$48.51243——
2013-06-28$47.95$47.951,300——
2013-06-27$47.39$47.391,671——
2013-06-26$47.39$47.391,957——
2013-06-25$47.32$47.323,343——
2013-06-24$46.48$46.483,857——
2013-06-21$48.37$48.371,043——
2013-06-20$49.70$49.70400——
2013-06-19$49.56$49.563,243——
2013-06-18$49.00$49.004,200——
2013-06-17$48.65$48.652,700——
2013-06-14$49.70$49.701,486——
2013-06-13$48.51$48.512,429——
2013-06-12$47.95$47.951,243——
2013-06-11$49.00$49.001,100——
2013-06-10$49.21$49.21500——
2013-06-07$50.54$50.541,743——
2013-06-06$49.00$49.001,671——
2013-06-05$49.91$49.914,086——
2013-06-04$47.88$47.883,514——
2013-06-03$48.16$48.161,757——
2013-05-31$50.40$50.403,386——
2013-05-30$50.19$50.193,200——
2013-05-29$47.95$47.959,286——
2013-05-28$48.79$48.799,129——
2013-05-24$50.75$50.7512,286——
2013-05-23$50.47$50.4723,543——
2013-05-22$52.85$52.85225,429——