Arxis, Inc. - Class A Common Stock (ARXS)

Last Price52.02

Change+2.32 (4.67%)

NASDAQ · Last Trade: Sep 19th, 2:05 PM EDT

Historical Prices For Arxis, Inc. - Class A Common Stock (ARXS)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	49.63	52.92	49.20	52.02	3,359,917	52.02
9/17/2026	50.69	51.83	48.93	49.70	736,152	49.70
9/16/2026	49.99	50.31	48.56	49.51	653,749	49.51
9/15/2026	49.20	50.71	48.01	49.72	687,014	49.72
9/14/2026	51.03	52.33	49.03	49.11	832,194	49.11
9/11/2026	52.94	53.85	51.77	52.45	446,893	52.45
9/10/2026	51.73	52.72	51.23	51.98	554,236	51.98
9/09/2026	53.19	54.75	52.22	52.43	708,845	52.43
9/08/2026	53.97	54.71	52.74	53.19	1,603,607	53.19
9/04/2026	53.24	54.38	53.13	53.62	766,570	53.62
9/03/2026	51.35	53.39	50.47	53.24	660,204	53.24
9/02/2026	51.43	51.63	50.49	51.16	288,258	51.16
9/01/2026	51.25	52.27	51.01	51.31	362,804	51.31
8/31/2026	52.31	53.49	51.26	51.77	424,983	51.77
8/28/2026	53.69	55.59	52.33	52.47	351,831	52.47
8/27/2026	54.00	54.31	52.75	54.01	356,547	54.01
8/26/2026	52.83	54.50	52.68	53.83	350,772	53.83
8/25/2026	53.63	54.04	52.55	52.98	233,862	52.98
8/24/2026	53.17	54.38	52.05	53.06	504,085	53.06
8/21/2026	54.18	54.97	52.42	53.26	520,796	53.26
8/20/2026	55.20	56.83	53.03	53.70	480,605	53.70
8/19/2026	57.28	57.28	54.74	55.71	433,790	55.71
8/18/2026	57.00	58.09	55.80	56.56	387,807	56.56
8/17/2026	57.86	60.60	57.01	57.60	569,567	57.60
8/14/2026	58.00	58.97	56.01	57.28	564,303	57.28
8/13/2026	58.10	58.66	56.43	57.69	621,459	57.69
8/12/2026	58.75	59.75	57.92	58.10	682,259	58.10
8/11/2026	57.94	59.28	57.18	58.11	732,180	58.11
8/10/2026	60.10	61.00	57.16	57.51	1,013,536	57.51
8/07/2026	58.19	60.41	57.65	59.99	649,826	59.99
8/06/2026	59.60	61.50	57.12	57.59	861,845	57.59
8/05/2026	58.09	59.83	57.62	59.60	733,467	59.60
8/04/2026	54.56	58.58	53.82	58.05	1,313,198	58.05
8/03/2026	54.88	58.39	52.79	53.73	1,125,962	53.73
7/31/2026	50.73	55.24	49.41	54.30	1,491,606	54.30
7/30/2026	44.78	50.23	43.50	48.98	2,044,199	48.98
7/29/2026	44.12	45.35	42.16	42.47	1,106,201	42.47
7/28/2026	42.69	44.06	41.99	44.06	649,301	44.06
7/27/2026	42.99	43.74	41.75	43.58	514,451	43.58
7/24/2026	42.84	42.89	41.58	42.40	317,311	42.40
7/23/2026	42.17	43.54	41.92	42.65	341,062	42.65
7/22/2026	44.42	45.00	41.99	42.08	497,196	42.08
7/21/2026	42.00	44.82	41.91	44.30	862,164	44.30
7/20/2026	42.27	42.93	40.92	41.77	987,270	41.77
7/17/2026	39.59	42.49	39.28	41.83	695,363	41.83
7/16/2026	40.89	41.83	38.69	40.21	1,477,363	40.21
7/15/2026	43.39	44.48	41.47	41.55	792,932	41.55
7/14/2026	43.07	45.01	42.50	43.00	469,238	43.00
7/13/2026	41.59	43.25	40.60	42.35	703,011	42.35
7/10/2026	42.69	42.69	41.40	41.79	202,573	41.79
7/09/2026	43.56	44.22	42.23	42.54	249,981	42.54
7/08/2026	41.86	43.80	41.66	43.11	686,299	43.11
7/07/2026	46.02	46.55	42.21	42.49	1,080,804	42.49
7/06/2026	44.90	46.73	44.43	46.66	859,911	46.66
7/02/2026	46.50	47.81	44.60	44.95	1,134,430	44.95
7/01/2026	46.09	46.95	45.03	46.55	2,587,883	46.55
6/30/2026	46.15	47.53	43.58	46.14	1,710,121	46.14
6/29/2026	44.47	47.73	43.92	46.00	2,106,724	46.00
6/26/2026	44.11	44.68	42.80	44.34	3,028,366	44.34
6/25/2026	43.84	45.42	42.10	44.24	1,317,047	44.24
6/24/2026	45.04	45.58	43.08	43.09	1,113,924	43.09
6/23/2026	44.07	46.60	42.69	45.35	860,444	45.35
6/22/2026	43.98	46.60	42.77	46.06	1,394,409	46.06