Arxis, Inc. Class A ARXS
NASDAQ · United States · Electronic Technology
$47.52-1.87 (-3.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.52 | -3.79% | $49.29 | $49.29 | $47.21 | 1.89M |
| 2026-09-30 | $49.39 | +0.28% | $49.25 | $49.91 | $48.06 | 2.16M |
| 2026-09-29 | $49.25 | +1.67% | $48.08 | $50.60 | $48.08 | 2.29M |
| 2026-09-28 | $48.44 | -3.35% | $49.32 | $49.62 | $48.23 | 847.10K |
| 2026-09-25 | $50.12 | -2.30% | $51.32 | $51.65 | $49.67 | 740.40K |
| 2026-09-24 | $51.30 | +0.27% | $50.41 | $52.72 | $49.50 | 1.42M |
| 2026-09-23 | $51.16 | +0.27% | $50.09 | $51.86 | $50.01 | 957.40K |
| 2026-09-22 | $51.02 | -0.37% | $51.93 | $52.60 | $50.56 | 732.00K |
| 2026-09-21 | $51.21 | -1.56% | $52.34 | $53.83 | $50.74 | 999.20K |
| 2026-09-18 | $52.02 | +4.67% | $49.63 | $52.93 | $49.21 | 3.36M |
| 2026-09-17 | $49.70 | +0.38% | $50.69 | $51.83 | $48.93 | 736.20K |
| 2026-09-16 | $49.51 | -0.42% | $49.99 | $50.31 | $48.56 | 653.70K |
| 2026-09-15 | $49.72 | +1.24% | $49.20 | $50.71 | $48.01 | 687.00K |
| 2026-09-14 | $49.11 | -6.37% | $51.03 | $52.33 | $49.03 | 832.20K |
| 2026-09-11 | $52.45 | +0.90% | $52.94 | $53.85 | $51.78 | 446.90K |
| 2026-09-10 | $51.98 | -0.86% | $51.73 | $52.72 | $51.23 | 554.20K |
| 2026-09-09 | $52.43 | -1.43% | $53.19 | $54.75 | $52.22 | 708.80K |
| 2026-09-08 | $53.19 | -0.80% | $53.97 | $54.71 | $52.75 | 1.60M |
| 2026-09-04 | $53.62 | +0.71% | $53.24 | $54.38 | $53.13 | 766.60K |
| 2026-09-03 | $53.24 | +4.07% | $51.35 | $53.39 | $50.47 | 660.20K |
| 2026-09-02 | $51.16 | -0.29% | $51.43 | $51.63 | $50.49 | 288.30K |
| 2026-09-01 | $51.31 | -0.89% | $51.25 | $52.27 | $51.01 | 362.80K |
| 2026-08-31 | $51.77 | -1.33% | $52.31 | $53.50 | $51.26 | 425.00K |
| 2026-08-28 | $52.47 | -2.85% | $53.69 | $55.59 | $52.33 | 351.80K |
| 2026-08-27 | $54.01 | +0.33% | $54.00 | $54.31 | $52.75 | 356.50K |
| 2026-08-26 | $53.83 | +1.60% | $52.83 | $54.50 | $52.68 | 350.80K |
| 2026-08-25 | $52.98 | -0.15% | $53.63 | $54.04 | $52.55 | 233.90K |
| 2026-08-24 | $53.06 | -0.38% | $53.17 | $54.38 | $52.06 | 504.10K |
| 2026-08-21 | $53.26 | -0.82% | $54.18 | $54.97 | $52.42 | 520.80K |
| 2026-08-20 | $53.70 | -3.61% | $55.20 | $56.83 | $53.03 | 480.40K |
| 2026-08-19 | $55.71 | -1.50% | $57.28 | $57.28 | $54.74 | 433.80K |
| 2026-08-18 | $56.56 | -1.81% | $57.00 | $58.09 | $55.80 | 387.80K |
| 2026-08-17 | $57.60 | +0.56% | $57.86 | $60.60 | $57.01 | 569.60K |
| 2026-08-14 | $57.28 | -0.71% | $58.00 | $58.97 | $56.01 | 564.30K |
| 2026-08-13 | $57.69 | -0.71% | $58.10 | $58.66 | $56.43 | 621.50K |
| 2026-08-12 | $58.10 | -0.02% | $58.75 | $59.75 | $57.92 | 682.30K |
| 2026-08-11 | $58.11 | +1.04% | $57.94 | $59.29 | $57.18 | 732.20K |
| 2026-08-10 | $57.51 | -4.13% | $60.10 | $61.00 | $57.16 | 1.01M |
| 2026-08-07 | $59.99 | +4.17% | $58.19 | $60.41 | $57.65 | 649.80K |
| 2026-08-06 | $57.59 | -3.37% | $59.60 | $61.50 | $57.12 | 861.80K |
| 2026-08-05 | $59.60 | +2.67% | $58.09 | $59.83 | $57.62 | 733.50K |
| 2026-08-04 | $58.05 | +8.04% | $54.56 | $58.58 | $53.82 | 1.31M |
| 2026-08-03 | $53.73 | -1.05% | $54.88 | $58.39 | $52.79 | 1.13M |
| 2026-07-31 | $54.30 | +10.86% | $50.73 | $55.24 | $49.41 | 1.49M |
| 2026-07-30 | $48.98 | +15.33% | $44.78 | $50.23 | $43.50 | 2.04M |
| 2026-07-29 | $42.47 | -3.61% | $44.12 | $45.35 | $42.16 | 1.11M |
| 2026-07-28 | $44.06 | +1.10% | $42.69 | $44.06 | $41.99 | 649.30K |
| 2026-07-27 | $43.58 | +2.78% | $42.99 | $43.74 | $41.75 | 514.40K |
| 2026-07-24 | $42.40 | -0.59% | $42.84 | $42.89 | $41.58 | 317.30K |
| 2026-07-23 | $42.65 | +1.35% | $42.17 | $43.54 | $41.92 | 341.10K |
| 2026-07-22 | $42.08 | -5.01% | $44.42 | $45.00 | $42.00 | 498.10K |
| 2026-07-21 | $44.30 | +6.06% | $42.00 | $44.82 | $41.91 | 862.20K |
| 2026-07-20 | $41.77 | -0.14% | $42.29 | $42.93 | $40.92 | 987.30K |
| 2026-07-17 | $41.83 | +4.03% | $39.59 | $42.49 | $39.28 | 695.40K |
| 2026-07-16 | $40.21 | -3.23% | $40.89 | $41.83 | $38.69 | 1.48M |
| 2026-07-15 | $41.55 | -3.37% | $43.39 | $44.48 | $41.47 | 792.90K |
| 2026-07-14 | $43.00 | +1.53% | $43.07 | $45.01 | $42.50 | 469.10K |
| 2026-07-13 | $42.35 | +1.34% | $41.59 | $43.25 | $40.60 | 703.00K |
| 2026-07-10 | $41.79 | -1.76% | $42.69 | $42.69 | $41.40 | 202.60K |
| 2026-07-09 | $42.54 | -1.32% | $43.56 | $44.22 | $42.23 | 250.00K |
| 2026-07-08 | $43.11 | +1.46% | $41.86 | $43.80 | $41.67 | 686.30K |
| 2026-07-07 | $42.49 | -8.94% | $46.02 | $46.55 | $42.21 | 1.08M |
| 2026-07-06 | $46.66 | +3.80% | $44.90 | $46.73 | $44.43 | 859.90K |
| 2026-07-02 | $44.95 | -3.44% | $46.50 | $47.81 | $44.60 | 1.13M |
| 2026-07-01 | $46.55 | +0.89% | $46.09 | $46.96 | $45.03 | 2.59M |
| 2026-06-30 | $46.14 | +0.30% | $46.15 | $47.53 | $43.58 | 1.71M |
| 2026-06-29 | $46.00 | +3.74% | $44.47 | $47.73 | $43.92 | 2.11M |
| 2026-06-26 | $44.34 | +0.23% | $44.11 | $44.68 | $42.80 | 3.03M |
| 2026-06-25 | $44.24 | +2.67% | $43.84 | $45.42 | $42.10 | 1.32M |
| 2026-06-24 | $43.09 | -4.98% | $45.04 | $45.58 | $43.08 | 1.11M |
| 2026-06-23 | $45.35 | -1.54% | $44.07 | $46.60 | $42.69 | 860.40K |
| 2026-06-22 | $46.06 | +5.62% | $43.98 | $46.60 | $42.77 | 1.39M |
| 2026-06-18 | $43.61 | +7.81% | $40.41 | $44.78 | $40.41 | 5.18M |
| 2026-06-17 | $40.45 | -1.72% | $41.50 | $42.16 | $40.00 | 579.80K |
| 2026-06-16 | $41.16 | +0.46% | $40.97 | $41.83 | $40.00 | 450.50K |
| 2026-06-15 | $40.97 | -0.05% | $41.81 | $42.46 | $40.89 | 417.20K |
| 2026-06-12 | $40.99 | -0.94% | $41.88 | $42.92 | $40.84 | 749.60K |
| 2026-06-11 | $41.38 | +3.35% | $40.30 | $41.88 | $39.38 | 844.30K |
| 2026-06-10 | $40.04 | -1.79% | $40.77 | $42.31 | $39.86 | 580.40K |
| 2026-06-09 | $40.77 | +0.39% | $40.59 | $42.13 | $39.42 | 780.10K |
| 2026-06-08 | $40.61 | +3.04% | $39.69 | $40.68 | $38.84 | 877.00K |
| 2026-06-05 | $39.41 | -6.12% | $41.64 | $41.70 | $38.41 | 1.26M |
| 2026-06-04 | $41.98 | +1.57% | $41.33 | $43.52 | $40.37 | 840.10K |
| 2026-06-03 | $41.33 | -3.52% | $42.26 | $43.20 | $40.84 | 1.01M |
| 2026-06-02 | $42.84 | -0.60% | $43.37 | $43.37 | $41.88 | 641.90K |
| 2026-06-01 | $43.10 | -4.07% | $45.65 | $46.34 | $42.64 | 705.10K |
| 2026-05-29 | $44.93 | -4.06% | $46.32 | $48.68 | $44.89 | 976.10K |
| 2026-05-28 | $46.83 | +17.81% | $39.40 | $46.86 | $37.24 | 2.94M |
| 2026-05-27 | $39.75 | +0.56% | $39.79 | $40.66 | $38.30 | 1.44M |
| 2026-05-26 | $39.53 | +13.59% | $35.30 | $40.14 | $35.24 | 2.01M |