Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26 2025 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,276,301 |
| Mar 25 2025 | 1.65 | 0.08 | 4.76% | 1.575 | 1.65 | 1.575 | 6,519,028 |
| Mar 24 2025 | 1.575 | 0.00 | 0.00% | 1.60 | 1.60 | 1.575 | 1,066,067 |
| Mar 21 2025 | 1.575 | 0.02 | 1.61% | 1.55 | 1.575 | 1.55 | 15,076,844 |
| Mar 20 2025 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 1,157,707 |
| Mar 19 2025 | 1.60 | 0.00 | 0.00% | 1.60 | 1.65 | 1.60 | 2,752,183 |
| Mar 18 2025 | 1.60 | 0.05 | 3.23% | 1.55 | 1.60 | 1.55 | 3,882,073 |
| Mar 17 2025 | 1.55 | 0.13 | 8.77% | 1.425 | 1.55 | 1.425 | 6,635,960 |
| Mar 14 2025 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.35 | 5,674,191 |
| Mar 13 2025 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 1,146,927 |
| Mar 12 2025 | 1.425 | -0.10 | -6.56% | 1.525 | 1.525 | 1.425 | 5,344,753 |
| Mar 11 2025 | 1.525 | 0.00 | 0.00% | 1.55 | 1.55 | 1.525 | 1,213,177 |
| Mar 10 2025 | 1.525 | -0.03 | -1.61% | 1.55 | 1.60 | 1.525 | 8,837,246 |
| Mar 07 2025 | 1.55 | 0.15 | 10.71% | 1.40 | 1.55 | 1.40 | 6,666,773 |
| Mar 06 2025 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 706,115 |
| Mar 05 2025 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.40 | 2,032,037 |
| Mar 04 2025 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.40 | 2,338,911 |
| Mar 03 2025 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 1,339,669 |
| Feb 28 2025 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 1,135,025 |
| Feb 27 2025 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 1,235,418 |
| Feb 26 2025 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 2,480,459 |
| Feb 25 2025 | 1.45 | -0.05 | -3.33% | 1.45 | 1.45 | 1.45 | 2,683,958 |
| Feb 24 2025 | 1.50 | -0.03 | -1.64% | 1.525 | 1.525 | 1.45 | 4,213,222 |
| Feb 21 2025 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 499,347 |
| Feb 20 2025 | 1.525 | -0.03 | -1.61% | 1.55 | 1.55 | 1.525 | 2,693,809 |
| Feb 19 2025 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 868,516 |
| Feb 18 2025 | 1.575 | -0.03 | -1.56% | 1.625 | 1.625 | 1.575 | 3,574,729 |
| Feb 17 2025 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.60 | 750,817 |
| Feb 14 2025 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.625 | 3,496,176 |
| Feb 13 2025 | 1.65 | -0.10 | -5.71% | 1.75 | 1.75 | 1.625 | 9,316,049 |
| Feb 12 2025 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 906,996 |
| Feb 11 2025 | 1.75 | 0.00 | 0.00% | 1.75 | 1.775 | 1.725 | 6,031,376 |
| Feb 10 2025 | 1.75 | 0.08 | 4.48% | 1.675 | 1.75 | 1.675 | 6,732,369 |
| Feb 07 2025 | 1.675 | -0.05 | -2.90% | 1.725 | 1.725 | 1.675 | 2,643,056 |
| Feb 06 2025 | 1.725 | -0.06 | -3.09% | 1.725 | 1.75 | 1.725 | 2,192,893 |
| Feb 05 2025 | 1.78 | 0.13 | 7.88% | 1.65 | 1.78 | 1.625 | 9,440,238 |
| Feb 04 2025 | 1.65 | 0.15 | 10.00% | 1.55 | 1.725 | 1.55 | 20,184,311 |
| Feb 03 2025 | 1.50 | 0.00 | 0.00% | 1.55 | 1.55 | 1.50 | 2,221,683 |
| Jan 31 2025 | 1.50 | -0.15 | -9.09% | 1.575 | 1.575 | 1.50 | 4,257,442 |
| Jan 30 2025 | 1.65 | 0.10 | 6.45% | 1.60 | 1.65 | 1.575 | 1,899,298 |
| Jan 29 2025 | 1.55 | 0.10 | 6.90% | 1.45 | 1.60 | 1.45 | 9,039,512 |
| Jan 28 2025 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 1,633,258 |
| Jan 27 2025 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 3,687,238 |
| Jan 24 2025 | 1.45 | 0.02 | 1.75% | 1.425 | 1.45 | 1.375 | 7,688,196 |
| Jan 23 2025 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 616,825 |
| Jan 22 2025 | 1.425 | 0.03 | 1.79% | 1.40 | 1.425 | 1.40 | 1,165,059 |
| Jan 21 2025 | 1.40 | -0.03 | -1.75% | 1.425 | 1.425 | 1.40 | 1,474,675 |
| Jan 20 2025 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 2,850,687 |
| Jan 17 2025 | 1.425 | 0.08 | 5.56% | 1.375 | 1.475 | 1.35 | 7,248,141 |
| Jan 16 2025 | 1.35 | -0.02 | -1.46% | 1.425 | 1.55 | 1.35 | 4,550,346 |
| Jan 15 2025 | 1.37 | 0.15 | 11.84% | 1.225 | 1.55 | 1.225 | 22,974,891 |
| Jan 14 2025 | 1.225 | -0.03 | -2.00% | 1.225 | 1.225 | 1.225 | 770,762 |
| Jan 13 2025 | 1.25 | -0.03 | -1.96% | 1.25 | 1.25 | 1.225 | 1,682,129 |
| Jan 10 2025 | 1.275 | -0.03 | -1.92% | 1.275 | 1.275 | 1.275 | 912,811 |
| Jan 09 2025 | 1.30 | 0.02 | 1.56% | 1.30 | 1.30 | 1.25 | 941,544 |
| Jan 08 2025 | 1.28 | -0.07 | -5.19% | 1.30 | 1.30 | 1.225 | 4,004,121 |
| Jan 07 2025 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 1.30 | 5,174,388 |
| Jan 06 2025 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 2,841,801 |
| Jan 03 2025 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 568,138 |
| Jan 02 2025 | 1.30 | 0.03 | 1.96% | 1.275 | 1.30 | 1.275 | 3,319,681 |
| Dec 31 2024 | 1.275 | 0.02 | 2.00% | 1.25 | 1.275 | 1.225 | 3,762,677 |
| Dec 30 2024 | 1.25 | 0.13 | 11.11% | 1.125 | 1.25 | 1.125 | 11,722,969 |
| Dec 27 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.075 | 17,979,887 |
