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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.38$43.383,758,800——
2020-12-30$46.71$46.716,768,200——
2020-12-29$42.36$42.3615,683,700——
2020-12-28$92.42$92.421,820,000——
2020-12-24$98.13$98.13424,100——
2020-12-23$101.66$101.661,557,900——
2020-12-22$118.46$118.461,480,500——
2020-12-21$113.14$113.141,592,100——
2020-12-18$99.29$99.293,297,700——
2020-12-17$103.63$103.63834,200——
2020-12-16$101.47$101.47932,500——
2020-12-15$109.44$109.44834,400——
2020-12-14$107.54$107.541,663,300——
2020-12-11$106.01$106.01988,700——
2020-12-10$105.45$105.451,363,400——
2020-12-09$89.05$89.051,903,500——
2020-12-08$100.08$100.083,678,900——
2020-12-07$123.66$123.662,317,200——
2020-12-04$112.01$112.011,510,400——
2020-12-03$99.31$99.311,367,200——
2020-12-02$83.30$83.30684,800——
2020-12-01$81.45$81.452,455,000——
2020-11-30$91.76$91.762,245,200——
2020-11-27$76.00$76.001,717,500——
2020-11-25$60.63$60.63584,100——
2020-11-24$60.14$60.14474,900——
2020-11-23$61.31$61.31521,600——
2020-11-20$60.34$60.34610,200——
2020-11-19$59.36$59.36603,500——
2020-11-18$56.34$56.34697,000——
2020-11-17$53.11$53.11655,000——
2020-11-16$50.71$50.71872,300——
2020-11-13$47.47$47.47740,500——
2020-11-12$48.12$48.121,091,600——
2020-11-11$48.84$48.842,211,800——
2020-11-10$39.38$39.382,675,200——
2020-11-09$34.61$34.614,415,100——
2020-11-06$63.36$63.36379,700——
2020-11-05$61.26$61.26424,500——
2020-11-04$59.21$59.21753,100——
2020-11-03$55.94$55.94390,000——
2020-11-02$55.27$55.27536,100——
2020-10-30$54.08$54.08398,400——
2020-10-29$54.98$54.98402,000——
2020-10-28$50.71$50.71313,600——
2020-10-27$52.58$52.58425,200——
2020-10-26$49.96$49.96635,800——
2020-10-23$49.37$49.37235,100——
2020-10-22$47.29$47.29365,400——
2020-10-21$47.10$47.10372,800——
2020-10-20$50.10$50.10469,600——
2020-10-19$53.69$53.69426,500——
2020-10-16$55.13$55.13573,700——
2020-10-15$54.72$54.72255,100——
2020-10-14$51.57$51.57281,800——
2020-10-13$53.55$53.55423,300——
2020-10-12$52.52$52.52677,600——
2020-10-09$51.12$51.12398,900——
2020-10-08$51.62$51.62604,900——
2020-10-07$50.92$50.92565,100——
2020-10-06$47.15$47.15767,100——
2020-10-05$49.97$49.97597,800——
2020-10-02$42.79$42.79355,300——
2020-10-01$42.73$42.73484,200——
2020-09-30$42.90$42.90613,400——
2020-09-29$42.73$42.73584,500——
2020-09-28$41.05$41.05430,600——
2020-09-25$40.09$40.09420,800——
2020-09-24$37.49$37.49584,100——
2020-09-23$38.95$38.95476,100——
2020-09-22$41.13$41.13466,500——
2020-09-21$40.70$40.70671,800——
2020-09-18$46.89$46.893,740,800——
2020-09-17$45.53$45.53280,600——
2020-09-16$44.80$44.80481,400——
2020-09-15$42.06$42.06788,300——
2020-09-14$41.23$41.23692,400——
2020-09-11$38.60$38.60432,400——
2020-09-10$40.49$40.49634,800——
2020-09-09$39.51$39.51513,600——
2020-09-08$38.63$38.63595,300——
2020-09-04$38.26$38.261,368,000——
2020-09-03$38.97$38.97805,400——
2020-09-02$40.65$40.65861,800——
2020-09-01$42.41$42.411,226,800——
2020-08-31$48.24$48.24636,000——
2020-08-28$52.29$52.29415,500——
2020-08-27$54.89$54.89349,400——
2020-08-26$56.84$56.84569,100——
2020-08-25$53.91$53.91485,600——
2020-08-24$54.24$54.24735,500——
2020-08-21$62.65$62.651,431,100——
2020-08-20$58.80$58.80427,700——
2020-08-19$58.02$58.02599,300——
2020-08-18$56.15$56.15645,900——
2020-08-17$53.84$53.84546,600——
2020-08-14$48.22$48.22428,000——
2020-08-13$47.86$47.86503,300——
2020-08-12$47.27$47.27576,900——
2020-08-11$49.25$49.251,381,200——
2020-08-10$58.91$58.91637,900——
2020-08-07$57.51$57.511,077,000——
2020-08-06$56.08$56.08484,400——
2020-08-05$56.13$56.13646,900——
2020-08-04$54.62$54.62380,900——
2020-08-03$53.98$53.98466,700——
2020-07-31$52.23$52.231,027,400——
2020-07-30$54.80$54.80949,000——
2020-07-29$53.17$53.172,500,500——
2020-07-28$55.60$55.60868,700——
2020-07-27$63.19$63.19773,800——
2020-07-24$53.70$53.70646,600——
2020-07-23$54.62$54.621,330,600——
2020-07-22$61.48$61.48590,000——
2020-07-21$57.55$57.55603,800——
2020-07-20$58.22$58.22572,000——
2020-07-17$55.92$55.92658,400——
2020-07-16$53.32$53.32646,100——
2020-07-15$54.00$54.001,151,800——
2020-07-14$57.17$57.171,338,500——
2020-07-13$50.46$50.461,345,300——
2020-07-10$46.89$46.89375,700——
2020-07-09$48.62$48.62421,300——
2020-07-08$51.16$51.16631,700——
2020-07-07$49.66$49.661,041,600——
2020-07-06$47.57$47.57670,800——
2020-07-02$46.56$46.56731,900——
2020-07-01$48.25$48.251,041,200——
2020-06-30$46.74$46.74828,200——
2020-06-29$46.98$46.98814,700——
2020-06-26$44.20$44.202,679,200——
2020-06-25$49.91$49.911,121,200——
2020-06-24$48.56$48.561,133,200——
2020-06-23$44.30$44.301,128,800——
2020-06-22$40.70$40.70904,100——
2020-06-19$41.23$41.231,020,500——
2020-06-18$40.06$40.06673,400——
2020-06-17$38.72$38.72747,000——
2020-06-16$36.83$36.83645,500——
2020-06-15$38.41$38.411,051,500——
2020-06-12$32.92$32.92500,000——
2020-06-11$32.81$32.81962,500——
2020-06-10$31.55$31.55415,400——
2020-06-09$29.70$29.70724,400——
2020-06-08$29.82$29.82877,800——
2020-06-05$32.66$32.66665,500——
2020-06-04$33.59$33.59648,000——
2020-06-03$36.11$36.11695,200——
2020-06-02$40.18$40.18475,400——
2020-06-01$39.81$39.81401,900——
2020-05-29$38.94$38.941,058,100——
2020-05-28$36.74$36.74993,800——
2020-05-27$38.56$38.562,478,700——
2020-05-26$54.30$54.30525,700——
2020-05-22$58.27$58.27503,100——
2020-05-21$54.10$54.10531,300——
2020-05-20$56.74$56.74746,000——
2020-05-19$55.56$55.561,562,500——
2020-05-18$54.05$54.051,615,600——
2020-05-15$45.24$45.24533,400——
2020-05-14$41.47$41.47323,300——
2020-05-13$42.01$42.01665,000——
2020-05-12$46.30$46.30797,300——
2020-05-11$48.45$48.451,039,600——
2020-05-08$39.23$39.23588,600——
2020-05-07$37.57$37.57945,900——
2020-05-06$41.38$41.38835,700——
2020-05-05$38.47$38.47654,500——
2020-05-04$39.07$39.071,255,900——
2020-05-01$40.86$40.861,581,400——
2020-04-30$34.50$34.501,415,100——
2020-04-29$32.92$32.921,044,500——
2020-04-28$29.82$29.821,794,900——
2020-04-27$30.53$30.532,445,700——
2020-04-24$22.57$22.57507,400——
2020-04-23$20.51$20.51306,800——
2020-04-22$19.34$19.34323,100——
2020-04-21$18.64$18.64463,100——
2020-04-20$18.06$18.06295,600——
2020-04-17$17.67$17.67484,200——
2020-04-16$17.00$17.001,285,600——
2020-04-15$18.00$18.00248,000——
2020-04-14$18.05$18.05394,100——
2020-04-13$16.51$16.51226,000——
2020-04-09$15.19$15.19180,900——
2020-04-08$13.76$13.7676,900——
2020-04-07$13.68$13.68107,000——
2020-04-06$13.20$13.20122,900——
2020-04-03$12.99$12.9995,200——
2020-04-02$12.66$12.66113,900——
2020-04-01$12.66$12.66375,700——
2020-03-31$13.59$13.59131,700——
2020-03-30$13.25$13.25273,400——
2020-03-27$15.82$15.82271,000——
2020-03-26$15.25$15.25128,000——
2020-03-25$15.76$15.76255,000——
2020-03-24$15.35$15.35373,600——
2020-03-23$12.87$12.87104,100——
2020-03-20$12.08$12.08145,400——
2020-03-19$12.82$12.82173,400——
2020-03-18$13.65$13.65401,700——
2020-03-17$13.99$13.99327,900——
2020-03-16$12.21$12.21442,400——
2020-03-13$9.31$9.31203,500——
2020-03-12$9.90$9.90276,900——
2020-03-11$13.09$13.09183,800——
2020-03-10$13.54$13.54222,600——
2020-03-09$14.52$14.52328,500——
2020-03-06$18.00$18.00416,600——
2020-03-05$18.26$18.26503,700——
2020-03-04$16.78$16.781,366,700——
2020-03-03$14.50$14.5097,300——
2020-03-02$14.10$14.1076,700——
2020-02-28$13.85$13.8582,400——
2020-02-27$13.45$13.4571,000——
2020-02-26$13.99$13.9963,500——
2020-02-25$13.75$13.7542,600——
2020-02-24$13.72$13.72100,000——
2020-02-21$14.93$14.9372,500——
2020-02-20$14.75$14.75157,500——
2020-02-19$14.86$14.86127,600——
2020-02-18$14.12$14.12194,100——
2020-02-14$13.84$13.8447,500——
2020-02-13$13.87$13.8745,100——
2020-02-12$13.66$13.6695,000——
2020-02-11$13.80$13.80232,800——
2020-02-10$12.27$12.2764,900——
2020-02-07$12.03$12.0383,500——
2020-02-06$11.29$11.2945,600——
2020-02-05$11.18$11.1824,400——
2020-02-04$10.89$10.8918,900——
2020-02-03$10.28$10.2851,800——
2020-01-31$10.30$10.3043,500——
2020-01-30$10.35$10.3533,100——
2020-01-29$10.66$10.6645,100——
2020-01-28$10.82$10.8232,800——
2020-01-27$11.05$11.0556,300——
2020-01-24$11.67$11.6734,600——
2020-01-23$11.95$11.9540,200——
2020-01-22$12.42$12.4252,900——
2020-01-21$11.54$11.5426,900——
2020-01-17$11.87$11.8758,900——
2020-01-16$12.19$12.1992,600——
2020-01-15$12.14$12.14103,600——
2020-01-14$11.76$11.7667,000——
2020-01-13$12.12$12.12109,100——
2020-01-10$11.14$11.1459,700——
2020-01-09$10.71$10.7144,800——
2020-01-08$10.84$10.8486,800——
2020-01-07$10.44$10.44101,700——
2020-01-06$10.46$10.46122,600——
2020-01-03$9.94$9.9492,200——
2020-01-02$10.00$10.0094,800——