Arxis, Inc. - Class A Common Stock (ARXS)
43.61
+3.16 (7.81%)
NASDAQ· Last Trade: Jun 21st, 7:20 PM EDT
Historical Prices For Arxis, Inc. - Class A Common Stock (ARXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 40.41 | 44.77 | 40.41 | 43.61 | 5,180,724 | 43.61 |
| 6/17/2026 | 41.50 | 42.16 | 40.00 | 40.45 | 579,804 | 40.45 |
| 6/16/2026 | 40.97 | 41.83 | 40.00 | 41.16 | 450,501 | 41.16 |
| 6/15/2026 | 41.81 | 42.46 | 40.89 | 40.97 | 417,227 | 40.97 |
| 6/12/2026 | 41.88 | 42.91 | 40.84 | 40.98 | 749,766 | 40.98 |
| 6/11/2026 | 40.30 | 41.88 | 39.38 | 41.38 | 844,319 | 41.38 |
| 6/10/2026 | 40.77 | 42.30 | 39.86 | 40.04 | 580,452 | 40.04 |
| 6/09/2026 | 40.59 | 42.13 | 39.42 | 40.77 | 780,147 | 40.77 |
| 6/08/2026 | 39.69 | 40.68 | 38.84 | 40.61 | 876,470 | 40.61 |
| 6/05/2026 | 41.64 | 41.70 | 38.41 | 39.41 | 1,262,430 | 39.41 |
| 6/04/2026 | 41.33 | 43.52 | 40.37 | 41.98 | 840,135 | 41.98 |
| 6/03/2026 | 42.26 | 43.20 | 40.84 | 41.33 | 1,008,986 | 41.33 |
| 6/02/2026 | 43.37 | 43.37 | 41.88 | 42.84 | 642,055 | 42.84 |
| 6/01/2026 | 45.65 | 46.34 | 42.64 | 43.10 | 705,334 | 43.10 |
| 5/29/2026 | 46.32 | 48.68 | 44.89 | 44.93 | 980,924 | 44.93 |
| 5/28/2026 | 39.40 | 46.86 | 37.24 | 46.83 | 2,941,385 | 46.83 |
| 5/27/2026 | 39.79 | 40.66 | 38.30 | 39.75 | 1,444,278 | 39.75 |
| 5/26/2026 | 35.30 | 40.14 | 35.23 | 39.53 | 2,014,367 | 39.53 |
| 5/22/2026 | 34.75 | 35.10 | 34.44 | 34.80 | 321,489 | 34.80 |
| 5/21/2026 | 34.40 | 35.00 | 33.77 | 34.59 | 280,310 | 34.59 |
| 5/20/2026 | 34.31 | 35.14 | 34.20 | 34.58 | 290,377 | 34.58 |
| 5/19/2026 | 33.68 | 34.45 | 33.15 | 34.14 | 349,959 | 34.14 |
| 5/18/2026 | 34.85 | 34.93 | 33.51 | 34.05 | 1,002,803 | 34.05 |
| 5/15/2026 | 36.13 | 36.13 | 34.50 | 34.59 | 832,358 | 34.59 |
| 5/14/2026 | 35.51 | 36.27 | 35.01 | 36.10 | 684,979 | 36.10 |
| 5/13/2026 | 36.72 | 37.00 | 35.01 | 35.40 | 722,499 | 35.40 |
| 5/12/2026 | 38.56 | 38.81 | 35.50 | 36.26 | 931,972 | 36.26 |
| 5/11/2026 | 35.40 | 38.65 | 34.65 | 38.56 | 2,271,077 | 38.56 |
| 5/08/2026 | 35.03 | 35.80 | 34.49 | 35.10 | 751,172 | 35.10 |
| 5/07/2026 | 35.00 | 35.49 | 34.87 | 35.03 | 409,941 | 35.03 |
| 5/06/2026 | 35.00 | 35.87 | 34.84 | 35.00 | 554,753 | 35.00 |
| 5/05/2026 | 34.99 | 35.79 | 34.98 | 35.46 | 535,642 | 35.46 |
| 5/04/2026 | 35.13 | 35.88 | 35.00 | 35.26 | 585,976 | 35.26 |
| 5/01/2026 | 35.00 | 35.62 | 34.81 | 35.13 | 698,716 | 35.13 |
| 4/30/2026 | 35.06 | 35.80 | 34.44 | 35.00 | 725,749 | 35.00 |
| 4/29/2026 | 35.00 | 35.43 | 34.66 | 35.15 | 979,241 | 35.15 |
| 4/28/2026 | 35.00 | 35.58 | 34.51 | 35.04 | 592,239 | 35.04 |
| 4/27/2026 | 35.00 | 35.80 | 34.45 | 35.23 | 1,315,235 | 35.23 |
| 4/24/2026 | 37.37 | 37.37 | 34.99 | 35.00 | 1,507,587 | 35.00 |
| 4/23/2026 | 36.26 | 37.60 | 35.87 | 37.25 | 1,485,845 | 37.25 |
| 4/22/2026 | 38.32 | 38.49 | 35.59 | 36.26 | 4,785,865 | 36.26 |
| 4/21/2026 | 37.65 | 39.45 | 37.55 | 37.75 | 2,092,202 | 37.75 |
| 4/20/2026 | 38.00 | 38.48 | 37.20 | 37.65 | 2,202,155 | 37.65 |
| 4/17/2026 | 37.67 | 39.24 | 37.39 | 38.00 | 3,822,490 | 38.00 |
| 4/16/2026 | 38.00 | 39.05 | 35.25 | 38.75 | 19,246,795 | 38.75 |