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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.01$37.01405,000——
2021-12-30$38.88$38.88331,600——
2021-12-29$38.82$38.82373,500——
2021-12-28$39.10$39.10443,500——
2021-12-27$40.08$40.08495,500——
2021-12-23$39.94$39.94930,500——
2021-12-22$42.65$42.65513,900——
2021-12-21$47.19$47.19666,800——
2021-12-20$47.56$47.56881,700——
2021-12-17$47.04$47.042,484,000——
2021-12-16$43.00$43.002,834,700——
2021-12-15$35.52$35.52459,100——
2021-12-14$34.20$34.20382,300——
2021-12-13$35.13$35.13428,500——
2021-12-10$34.57$34.57459,600——
2021-12-09$36.35$36.35512,400——
2021-12-08$39.33$39.33437,200——
2021-12-07$38.54$38.54756,900——
2021-12-06$34.60$34.60679,200——
2021-12-03$37.01$37.01628,700——
2021-12-02$37.72$37.72597,200——
2021-12-01$37.47$37.47613,600——
2021-11-30$39.75$39.75656,000——
2021-11-29$37.75$37.75861,800——
2021-11-26$39.89$39.89555,800——
2021-11-24$36.01$36.01439,200——
2021-11-23$35.40$35.40564,400——
2021-11-22$35.69$35.69498,500——
2021-11-19$36.45$36.45798,600——
2021-11-18$37.79$37.79534,000——
2021-11-17$36.65$36.65354,300——
2021-11-16$37.36$37.36414,300——
2021-11-15$35.53$35.53918,600——
2021-11-12$37.58$37.58335,300——
2021-11-11$37.43$37.43729,500——
2021-11-10$34.87$34.87816,700——
2021-11-09$36.23$36.231,117,400——
2021-11-08$38.65$38.651,051,700——
2021-11-05$37.40$37.401,172,000——
2021-11-04$44.73$44.73278,500——
2021-11-03$45.58$45.58383,100——
2021-11-02$46.60$46.60253,000——
2021-11-01$47.13$47.13562,100——
2021-10-29$44.95$44.95283,900——
2021-10-28$47.39$47.39285,700——
2021-10-27$45.53$45.53297,400——
2021-10-26$45.12$45.12289,700——
2021-10-25$45.17$45.17578,000——
2021-10-22$44.51$44.51502,300——
2021-10-21$44.57$44.57240,900——
2021-10-20$43.81$43.81345,300——
2021-10-19$45.17$45.17349,800——
2021-10-18$45.69$45.69258,900——
2021-10-15$45.56$45.56280,300——
2021-10-14$46.98$46.98420,600——
2021-10-13$45.21$45.21388,600——
2021-10-12$44.25$44.25609,400——
2021-10-11$42.98$42.98172,700——
2021-10-08$42.32$42.32210,900——
2021-10-07$43.15$43.15270,500——
2021-10-06$42.50$42.50802,000——
2021-10-05$41.35$41.35471,300——
2021-10-04$41.01$41.01584,900——
2021-10-01$44.42$44.42598,200——
2021-09-30$47.78$47.78322,300——
2021-09-29$46.75$46.75423,200——
2021-09-28$47.91$47.91353,100——
2021-09-27$50.13$50.13455,800——
2021-09-24$50.71$50.71457,700——
2021-09-23$54.55$54.55329,900——
2021-09-22$52.58$52.58287,600——
2021-09-21$51.81$51.81299,400——
2021-09-20$50.59$50.59434,800——
2021-09-17$54.45$54.45913,200——
2021-09-16$53.78$53.78287,300——
2021-09-15$52.29$52.29407,900——
2021-09-14$52.43$52.43438,900——
2021-09-13$54.34$54.34483,800——
2021-09-10$53.26$53.26516,000——
2021-09-09$55.79$55.79559,100——
2021-09-08$55.61$55.61346,300——
2021-09-07$56.50$56.50484,300——
2021-09-03$54.28$54.28472,400——
2021-09-02$57.22$57.22452,500——
2021-09-01$56.40$56.40540,900——
2021-08-31$54.81$54.81540,700——
2021-08-30$53.67$53.67677,200——
2021-08-27$56.69$56.69597,900——
2021-08-26$54.73$54.73726,600——
2021-08-25$53.27$53.27572,700——
2021-08-24$51.24$51.24427,100——
2021-08-23$50.64$50.64701,900——
2021-08-20$47.90$47.90423,900——
2021-08-19$45.93$45.93426,300——
2021-08-18$47.57$47.57429,000——
2021-08-17$49.61$49.61810,400——
2021-08-16$46.81$46.81866,600——
2021-08-13$48.02$48.02834,200——
2021-08-12$49.94$49.941,252,800——
2021-08-11$46.78$46.781,665,300——
2021-08-10$50.58$50.586,606,800——
2021-08-09$48.24$48.241,806,700——
2021-08-06$49.30$49.301,046,400——
2021-08-05$53.93$53.932,263,700——
2021-08-04$44.76$44.763,869,700——
2021-08-03$58.25$58.259,979,100——
2021-08-02$34.66$34.661,011,500——
2021-07-30$31.31$31.31188,900——
2021-07-29$31.00$31.00238,200——
2021-07-28$33.06$33.06221,400——
2021-07-27$31.09$31.09308,800——
2021-07-26$31.14$31.14294,100——
2021-07-23$31.22$31.22215,400——
2021-07-22$31.49$31.49275,200——
2021-07-21$32.95$32.95363,000——
2021-07-20$32.24$32.24398,200——
2021-07-19$31.13$31.13710,700——
2021-07-16$28.03$28.03387,800——
2021-07-15$28.02$28.02435,200——
2021-07-14$27.88$27.88472,000——
2021-07-13$28.87$28.87500,000——
2021-07-12$30.47$30.47403,700——
2021-07-09$32.09$32.09286,600——
2021-07-08$32.02$32.02414,200——
2021-07-07$32.49$32.49339,100——
2021-07-06$34.21$34.21442,500——
2021-07-02$34.73$34.73590,700——
2021-07-01$35.94$35.94806,500——
2021-06-30$33.84$33.84323,000——
2021-06-29$34.56$34.56542,200——
2021-06-28$35.33$35.33747,700——
2021-06-25$34.74$34.741,149,800——
2021-06-24$34.32$34.32418,200——
2021-06-23$34.03$34.03420,400——
2021-06-22$33.02$33.02422,700——
2021-06-21$32.80$32.80826,000——
2021-06-18$35.09$35.091,089,200——
2021-06-17$33.89$33.89348,900——
2021-06-16$32.85$32.85452,100——
2021-06-15$33.52$33.52548,200——
2021-06-14$35.91$35.91683,500——
2021-06-11$34.39$34.39305,800——
2021-06-10$33.96$33.96382,900——
2021-06-09$34.10$34.10412,600——
2021-06-08$32.51$32.51398,800——
2021-06-07$32.95$32.95716,800——
2021-06-04$30.74$30.74302,000——
2021-06-03$30.69$30.69439,400——
2021-06-02$31.13$31.13386,600——
2021-06-01$29.94$29.94346,500——
2021-05-28$29.22$29.22431,200——
2021-05-27$29.17$29.17867,700——
2021-05-26$28.55$28.55323,700——
2021-05-25$27.70$27.70284,700——
2021-05-24$28.28$28.28281,500——
2021-05-21$28.81$28.81343,300——
2021-05-20$29.26$29.26431,100——
2021-05-19$29.43$29.43446,400——
2021-05-18$30.82$30.82732,800——
2021-05-17$28.75$28.75357,700——
2021-05-14$28.86$28.86541,600——
2021-05-13$25.79$25.79503,100——
2021-05-12$26.31$26.31498,000——
2021-05-11$27.23$27.231,488,700——
2021-05-10$28.91$28.91776,000——
2021-05-07$31.80$31.80445,900——
2021-05-06$30.15$30.15886,300——
2021-05-05$32.12$32.12409,700——
2021-05-04$33.31$33.31769,200——
2021-05-03$35.98$35.98597,400——
2021-04-30$36.66$36.66439,000——
2021-04-29$37.27$37.27481,100——
2021-04-28$38.28$38.28304,800——
2021-04-27$38.56$38.56440,800——
2021-04-26$38.58$38.58705,500——
2021-04-23$36.17$36.17792,000——
2021-04-22$38.86$38.86375,700——
2021-04-21$38.24$38.24431,000——
2021-04-20$36.64$36.64473,800——
2021-04-19$36.91$36.91602,100——
2021-04-16$40.33$40.33515,400——
2021-04-15$39.52$39.52626,300——
2021-04-14$39.92$39.92579,300——
2021-04-13$39.45$39.45663,600——
2021-04-12$36.99$36.99562,200——
2021-04-09$37.00$37.00516,800——
2021-04-08$37.67$37.67426,200——
2021-04-07$38.55$38.55418,400——
2021-04-06$39.68$39.68546,100——
2021-04-05$42.11$42.11460,400——
2021-04-01$40.50$40.50674,700——
2021-03-31$41.30$41.30690,200——
2021-03-30$38.75$38.75657,700——
2021-03-29$39.48$39.48397,400——
2021-03-26$40.83$40.83511,200——
2021-03-25$42.15$42.15686,600——
2021-03-24$39.80$39.80645,800——
2021-03-23$42.54$42.54703,900——
2021-03-22$46.22$46.22506,600——
2021-03-19$46.40$46.401,552,200——
2021-03-18$48.34$48.34526,700——
2021-03-17$51.36$51.36492,200——
2021-03-16$51.76$51.76526,000——
2021-03-15$52.19$52.19593,900——
2021-03-12$49.48$49.48490,100——
2021-03-11$50.87$50.87827,500——
2021-03-10$48.17$48.17550,300——
2021-03-09$48.39$48.39848,300——
2021-03-08$42.96$42.96874,300——
2021-03-05$43.19$43.191,495,100——
2021-03-04$45.54$45.541,503,000——
2021-03-03$50.59$50.59766,400——
2021-03-02$53.96$53.96670,300——
2021-03-01$54.64$54.64899,700——
2021-02-26$52.67$52.671,417,300——
2021-02-25$51.43$51.43831,800——
2021-02-24$55.14$55.14701,700——
2021-02-23$54.30$54.301,845,100——
2021-02-22$59.59$59.591,099,700——
2021-02-19$66.98$66.98804,700——
2021-02-18$64.72$64.72874,300——
2021-02-17$67.29$67.291,239,700——
2021-02-16$68.94$68.941,000,500——
2021-02-12$73.47$73.471,237,200——
2021-02-11$78.77$78.77643,700——
2021-02-10$80.70$80.70794,100——
2021-02-09$84.15$84.15723,700——
2021-02-08$86.92$86.92723,500——
2021-02-05$85.05$85.05837,000——
2021-02-04$86.78$86.781,009,300——
2021-02-03$81.06$81.06741,200——
2021-02-02$78.54$78.541,156,200——
2021-02-01$80.42$80.421,502,100——
2021-01-29$72.46$72.461,693,600——
2021-01-28$65.48$65.481,025,500——
2021-01-27$67.20$67.201,737,200——
2021-01-26$64.99$64.99840,400——
2021-01-25$69.44$69.441,021,800——
2021-01-22$67.70$67.701,087,300——
2021-01-21$63.77$63.771,864,400——
2021-01-20$67.30$67.301,873,300——
2021-01-19$68.45$68.452,485,500——
2021-01-15$59.69$59.691,611,900——
2021-01-14$62.27$62.271,917,500——
2021-01-13$65.31$65.312,195,900——
2021-01-12$62.89$62.892,365,900——
2021-01-11$69.67$69.672,021,100——
2021-01-08$69.66$69.665,588,800——
2021-01-07$66.97$66.977,317,700——
2021-01-06$49.37$49.371,708,700——
2021-01-05$48.79$48.791,608,900——
2021-01-04$48.90$48.903,615,100——