ARCS Historical Data

ARX Page 6
Download
Date Close Price change Market cap Trading volume
Oct 24, 2025 $ 0.0253
+3.36%
$ 113.71 million $ 4.66 million
Oct 23, 2025 $ 0.0248
-0.88%
$ 110.56 million $ 4.58 million
Oct 22, 2025 $ 0.0245
-2.91%
$ 113.23 million $ 4.62 million
Oct 21, 2025 $ 0.0254
+0.06%
$ 114.12 million $ 4.72 million
Oct 20, 2025 $ 0.0252
-2.24%
$ 114.68 million $ 4.63 million
Oct 19, 2025 $ 0.0257
-0.71%
$ 116.71 million $ 4.89 million
Oct 18, 2025 $ 0.0264
+6.48%
$ 117.15 million $ 4.7 million
Oct 17, 2025 $ 0.0254
+3.19%
$ 112.04 million $ 4.7 million
Oct 16, 2025 $ 0.0246
+3.05%
$ 111.51 million $ 4.9 million
Oct 15, 2025 $ 0.0239
+0.14%
$ 108.21 million $ 4.48 million
Oct 14, 2025 $ 0.0239
+4.23%
$ 108.05 million $ 4.35 million
Oct 13, 2025 $ 0.0229
-3.17%
$ 103.66 million $ 4.52 million
Oct 12, 2025 $ 0.0237
+4.29%
$ 107.06 million $ 4.52 million
Oct 11, 2025 $ 0.0227
-1.05%
$ 102.66 million $ 4.59 million
Oct 10, 2025 $ 0.0229
-5.46%
$ 103.74 million $ 4.46 million
Oct 9, 2025 $ 0.0239
-5.73%
$ 108.38 million $ 4.62 million
Oct 8, 2025 $ 0.0254
-2.29%
$ 114.97 million $ 5.04 million
Oct 7, 2025 $ 0.026
+1.73%
$ 117.67 million $ 3.65 million
Oct 6, 2025 $ 0.0226
+10.42%
$ 102.29 million $ 897,930
Oct 5, 2025 $ 0.0207
+9.11%
$ 93.97 million $ 3.06 million
Oct 4, 2025 $ 0.0189
-1.24%
$ 84.47 million $ 3.97 million
Oct 3, 2025 $ 0.0194
+5.57%
$ 88.16 million $ 3.85 million
Oct 2, 2025 $ 0.0184
+4.86%
$ 83.34 million $ 3.43 million
Oct 1, 2025 $ 0.0176
-12.99%
$ 79.33 million $ 3.87 million
Sep 30, 2025 $ 0.0207
+5.44%
$ 91.77 million $ 3.82 million
Sep 29, 2025 $ 0.0197
+13.52%
$ 88.96 million $ 3.4 million
Sep 28, 2025 $ 0.0173
-5.02%
$ 78.36 million $ 3.6 million
Sep 27, 2025 $ 0.0182
+5.46%
$ 82.24 million $ 3.46 million
Sep 26, 2025 $ 0.0173
-9.97%
$ 77.98 million $ 3.8 million
Sep 25, 2025 $ 0.0193
+0.44%
$ 87.05 million $ 3.89 million
Sep 24, 2025 $ 0.0193
-7.57%
$ 86.93 million $ 3.85 million
Sep 23, 2025 $ 0.0209
+5.48%
$ 94.39 million $ 4.09 million
Sep 22, 2025 $ 0.0197
-0.15%
$ 89.49 million $ 3.91 million
Sep 21, 2025 $ 0.0198
-1.23%
$ 90.57 million $ 4.05 million
Sep 20, 2025 $ 0.0196
+1.47%
$ 91.23 million $ 3.58 million
Sep 19, 2025 $ 0.019
+8.61%
$ 88.42 million $ 3.61 million
Sep 18, 2025 $ 0.0175
-7.81%
$ 80.13 million $ 3.61 million
Sep 17, 2025 $ 0.0181
-1.46%
$ 86.38 million $ 3.52 million
Sep 16, 2025 $ 0.0177
+11.87%
$ 84.04 million $ 3.1 million
Sep 15, 2025 $ 0.0156
-2.31%
$ 4.7 million $ 3.28 million
Sep 14, 2025 $ 0.0159
-1.36%
$ 4.79 million $ 3.16 million
Sep 13, 2025 $ 0.0159
-0.36%
$ 4.77 million $ 3.01 million
Sep 12, 2025 $ 0.0139
+5.77%
$ 4.18 million $ 662,546
Sep 11, 2025 $ 0.0135
+0.66%
$ 4.04 million $ 609,871
Sep 10, 2025 $ 0.0137
+19.78%
$ 4.12 million $ 2.33 million
Sep 9, 2025 $ 0.0113
-29.60%
$ 3.4 million $ 2.32 million
Sep 8, 2025 $ 0.0161
+16.74%
$ 4.84 million $ 2.64 million
Sep 7, 2025 $ 0.0141
+4.56%
$ 4.23 million $ 2.69 million
Sep 6, 2025 $ 0.0132
-6.35%
$ 3.97 million $ 2.88 million
Sep 5, 2025 $ 0.0143
-8.99%
$ 4.28 million $ 3.29 million