NasdaqGM - Delayed Quote
USD
ARC Group Acquisition I Corp (ARCL)
10.00
-0.02
(-0.20%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 5, 2026
|
10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 82,800 |
|
Nov 4, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 50,000 |
|
Nov 3, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,900 |
|
Nov 2, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 30, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Oct 28, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 27, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 26, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 23, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 22, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100,000 |
|
Oct 21, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 20, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 19, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 24,200 |
|
Oct 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Oct 15, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 300 |
|
Oct 14, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 400 |
|
Oct 13, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 12, 2026
|
10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 54,300 |
|
Oct 9, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 8, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 7, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 5, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 1, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 900 |
|
Sep 30, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Sep 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 25, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200,000 |
|
Sep 22, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 21, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 18, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 17, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 800 |
|
Sep 16, 2026
|
10.00 | 10.01 | 9.97 | 10.00 | 10.00 | 107,000 |
|
Sep 15, 2026
|
10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 187,100 |
|
Sep 14, 2026
|
10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 2,600 |
|
Sep 11, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2,400 |
|
Sep 10, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 9, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 8, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 4, 2026
|
9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 4,400 |
|
Sep 3, 2026
|
9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 60,400 |
|
Sep 2, 2026
|
9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 1,000 |
|
Sep 1, 2026
|
9.95 | 9.99 | 9.95 | 9.98 | 9.98 | 5,200 |
|
Aug 31, 2026
|
9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 5,200 |
|
Aug 28, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,100 |
|
Aug 27, 2026
|
9.97 | 10.00 | 9.97 | 9.97 | 9.97 | 800 |
|
Aug 26, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Aug 25, 2026
|
9.99 | 10.01 | 9.96 | 9.96 | 9.96 | 8,400 |
|
Aug 24, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 800 |
|
Aug 21, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 20, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
|
Aug 19, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 18, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 17,200 |
|
Aug 17, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
|
Aug 14, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 13, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100,300 |
|
Aug 12, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Aug 11, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Aug 10, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Aug 7, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Aug 6, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 18,900 |
|
Aug 5, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Aug 4, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Aug 3, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Jul 31, 2026
|
9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 100,300 |
|
Jul 30, 2026
|
9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 2,100 |
|
Jul 29, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Jul 28, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 101,200 |
|
Jul 27, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jul 24, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
Jul 23, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jul 22, 2026
|
9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 6,500 |
|
Jul 21, 2026
|
9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 600 |
|
Jul 20, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 1,100 |
|
Jul 17, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jul 16, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 600 |
|
Jul 15, 2026
|
9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 58,300 |
|
Jul 14, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,300 |
|
Jul 13, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jul 10, 2026
|
9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 400 |
|
Jul 9, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 50,000 |
|
Jul 8, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jul 7, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jul 6, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jul 2, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jul 1, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jun 30, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 2,300 |
|
Jun 29, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 50,000 |
|
Jun 26, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jun 25, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 21,400 |
|
Jun 24, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jun 23, 2026
|
9.91 | 9.93 | 9.90 | 9.90 | 9.90 | 92,400 |
|
Jun 22, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Jun 18, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 250,100 |
|
Jun 17, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 800 |
|
Jun 16, 2026
|
9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 300 |
|
Jun 15, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,000 |
|
Jun 12, 2026
|
9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 2,300 |
|
Jun 11, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Jun 10, 2026
|
9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 206,800 |
|
Jun 9, 2026
|
9.90 | 9.90 | 9.85 | 9.88 | 9.88 | 205,600 |
|
Jun 8, 2026
|
9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 500 |
|
Jun 5, 2026
|
9.90 | 9.90 | 9.87 | 9.89 | 9.89 | 800 |
|
Jun 4, 2026
|
9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 200 |
|
Jun 3, 2026
|
9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 402,600 |
|
Jun 2, 2026
|
9.87 | 9.89 | 9.87 | 9.88 | 9.88 | 595,100 |
|
Jun 1, 2026
|
9.96 | 9.96 | 9.85 | 9.87 | 9.87 | 155,600 |
|
May 29, 2026
|
9.87 | 9.97 | 9.87 | 9.96 | 9.96 | 112,800 |
