5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
+24.34%
6 MONTH PERFORMANCE
-55.85%
YEAR-TO-DATE PERFORMANCE
+22.51%
1 YEAR PERFORMANCE
-56.64%
Arcturus Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.39 | $7.51 (1.62%) | $7.69 | $7.31 | 383.03 K | $204.18 M |
| 02/17/2026 | $7.17 | $7.40 (3.21%) | $7.47 | $7.17 | 296.40 K | $201.19 M |
| 02/13/2026 | $7.16 | $7.21 (0.7%) | $7.45 | $7.05 | 318.65 K | $196.03 M |
| 02/12/2026 | $7.42 | $7.17 (-3.37%) | $7.68 | $7.11 | 433.83 K | $194.94 M |
| 02/11/2026 | $7.50 | $7.40 (-1.33%) | $7.60 | $7.17 | 298.86 K | $201.19 M |
| 02/10/2026 | $7.54 | $7.57 (0.4%) | $7.94 | $7.50 | 536.00 K | $205.81 M |
| 02/09/2026 | $7.56 | $7.53 (-0.4%) | $7.56 | $7.20 | 262.03 K | $204.73 M |
| 02/06/2026 | $7.24 | $7.57 (4.56%) | $7.63 | $7.01 | 570.36 K | $205.81 M |
| 02/05/2026 | $7.24 | $7.02 (-3.04%) | $7.49 | $7.00 | 494.60 K | $190.86 M |
| 02/04/2026 | $7.33 | $7.33 (0%) | $7.53 | $7.15 | 496.13 K | $199.29 M |
| 02/03/2026 | $7.37 | $7.32 (-0.68%) | $7.95 | $7.26 | 602.74 K | $199.02 M |
| 02/02/2026 | $7.44 | $7.37 (-0.94%) | $7.60 | $7.27 | 437.61 K | $200.38 M |
| 01/30/2026 | $7.47 | $7.47 (0%) | $7.60 | $7.18 | 469.10 K | $203.09 M |
| 01/29/2026 | $7.37 | $7.57 (2.71%) | $7.70 | $7.24 | 554.13 K | $205.81 M |
| 01/28/2026 | $7.50 | $7.37 (-1.73%) | $7.62 | $7.28 | 314.82 K | $200.38 M |
| 01/27/2026 | $7.40 | $7.46 (0.81%) | $7.59 | $7.33 | 292.09 K | $202.82 M |
| 01/26/2026 | $7.50 | $7.36 (-1.87%) | $7.50 | $7.27 | 296.21 K | $200.10 M |
| 01/23/2026 | $7.70 | $7.53 (-2.21%) | $7.77 | $7.41 | 423.29 K | $204.73 M |
| 01/22/2026 | $7.36 | $7.59 (3.12%) | $7.89 | $7.32 | 642.80 K | $206.36 M |
| 01/21/2026 | $7.05 | $7.27 (3.12%) | $7.35 | $7.00 | 357.82 K | $197.66 M |
| 01/20/2026 | $7.01 | $7.10 (1.28%) | $7.28 | $6.95 | 498.38 K | $193.03 M |
| 01/16/2026 | $7.60 | $7.29 (-4.08%) | $7.74 | $7.29 | 419.68 K | $198.20 M |
| 01/15/2026 | $7.78 | $7.61 (-2.19%) | $7.82 | $7.45 | 421.92 K | $206.90 M |
| 01/14/2026 | $7.56 | $7.73 (2.25%) | $7.79 | $7.42 | 627.54 K | $210.16 M |
| 01/13/2026 | $7.61 | $7.57 (-0.53%) | $7.93 | $7.48 | 927.40 K | $205.81 M |
| 01/12/2026 | $7.08 | $7.53 (6.36%) | $7.57 | $6.91 | 1.06 M | $204.73 M |
| 01/09/2026 | $6.85 | $6.78 (-1.02%) | $6.97 | $6.70 | 352.20 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 |
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.
