ARCI | ARCHIMEDES TECH | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ARCHIMEDES TECH (ARCI)

NASDAQ

$10.05+$0.02 (+0.23%)

Price as of Oct 23, 2026 8:00 PM EDT

N/A
Market Cap
N/A
1-Year Change
Shell Companies
Industry

1 Month
-0.69%

Low Price$10.03

High Price$10.10
3 Months
-0.50%

Low Price$10.03

High Price$10.17
1 Year
N/A

Low Price$9.84

High Price$10.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	10.04	10.04	10.03	10.03	-0.10%	507,425
10/22/2026	10.04	10.06	10.04	10.04	+0.05%	69,799
10/20/2026	10.05	10.05	10.04	10.04	-0.05%	408
10/19/2026	10.06	10.06	10.02	10.04	0.00%	33,063
10/16/2026	10.03	10.04	10.03	10.04	0.00%	10,105
10/15/2026	10.07	10.07	10.04	10.04	-0.30%	245,927
10/14/2026	10.05	10.07	10.05	10.07	+0.20%	360,082
10/09/2026	10.07	10.07	10.05	10.05	-0.10%	690,021
10/08/2026	10.06	10.06	10.06	10.06	-0.10%	9,228
10/06/2026	10.07	10.08	10.07	10.07	-0.10%	20,808
10/02/2026	10.08	10.08	10.08	10.08	-0.20%	10,069
10/01/2026	10.08	10.10	10.08	10.10	0.00%	48,821
09/24/2026	10.08	10.10	10.08	10.10	0.00%	328
09/23/2026	10.10	10.10	10.05	10.10	0.00%	297,413
09/22/2026	10.10	10.10	10.10	10.10	0.00%	108
09/21/2026	10.10	10.11	10.10	10.10	0.00%	8,153
09/10/2026	10.12	10.12	10.10	10.10	0.00%	7,172
09/08/2026	10.11	10.11	10.10	10.10	0.00%	508
09/04/2026	10.11	10.11	10.10	10.10	-0.10%	150,013
09/03/2026	10.11	10.11	10.11	10.11	-0.10%	43,782
09/02/2026	10.12	10.13	10.12	10.12	-0.20%	14,112
08/31/2026	10.14	10.14	10.14	10.14	0.00%	129
08/24/2026	10.14	10.14	10.14	10.14	0.00%	127
08/21/2026	10.14	10.14	10.14	10.14	-0.03%	41,912
08/17/2026	10.15	10.15	10.12	10.14	-0.26%	2,588
08/12/2026	10.18	10.18	10.15	10.17	0.00%	28,143
08/11/2026	10.20	10.20	10.17	10.17	0.00%	28,086
08/10/2026	10.12	10.17	10.12	10.17	+0.10%	150,256
08/07/2026	10.16	10.16	10.16	10.16	0.00%	177
08/06/2026	10.16	10.16	10.16	10.16	0.00%	16,058
08/05/2026	10.15	10.16	10.15	10.16	+0.10%	1,222
08/04/2026	10.09	10.15	10.07	10.15	+0.10%	165,843
08/03/2026	10.14	10.14	10.14	10.14	0.00%	4,091
07/31/2026	10.14	10.14	10.14	10.14	+0.40%	384
07/29/2026	10.10	10.10	10.10	10.10	0.00%	11,864
07/28/2026	10.06	10.10	10.06	10.10	+0.40%	4,665
07/27/2026	10.06	10.08	10.02	10.06	-0.20%	239,274
07/24/2026	10.08	10.08	10.08	10.08	0.00%	27,677
07/23/2026	10.08	10.08	10.08	10.08	+0.10%	27,672
07/22/2026	10.07	10.07	10.07	10.07	+0.15%	108
07/21/2026	10.08	10.08	10.06	10.06	-0.35%	205,953
07/20/2026	10.09	10.09	10.07	10.09	0.00%	28,812
07/17/2026	10.09	10.09	10.09	10.09	+0.20%	206
07/16/2026	10.08	10.08	10.07	10.07	-0.10%	1,591
07/15/2026	10.08	10.08	10.07	10.08	+0.10%	13,524
07/14/2026	10.06	10.07	10.06	10.07	+0.10%	520
07/13/2026	10.05	10.06	10.05	10.06	+0.10%	550,772
07/10/2026	10.05	10.05	10.05	10.05	0.00%	76,919
07/09/2026	10.04	10.05	10.04	10.05	+0.40%	14,444
07/07/2026	10.01	10.01	10.01	10.01	+0.10%	254
07/02/2026	10.03	10.03	10.00	10.00	-0.40%	754
07/01/2026	10.02	10.04	10.02	10.04	+0.30%	31,409
06/30/2026	10.00	10.01	10.00	10.01	+0.10%	53,446
06/29/2026	9.99	10.00	9.99	10.00	+0.20%	67,434
06/23/2026	9.98	9.98	9.98	9.98	-0.03%	3,029
06/17/2026	9.98	9.98	9.98	9.98	-0.07%	303
06/15/2026	9.99	9.99	9.99	9.99	+0.10%	277
06/09/2026	9.98	9.98	9.98	9.98	0.00%	2,063
06/05/2026	9.98	9.99	9.98	9.98	-0.05%	10,553
06/03/2026	9.99	9.99	9.99	9.99	+0.05%	1,061
06/02/2026	9.98	9.98	9.97	9.98	-0.001%	100,852
06/01/2026	9.99	10.00	9.98	9.98	-0.10%	36,484
05/29/2026	9.97	10.00	9.97	9.99	+0.20%	29,506
05/28/2026	9.97	9.97	9.97	9.97	0.00%	3,151
05/27/2026	9.97	9.97	9.96	9.97	+0.10%	18,072
05/26/2026	9.97	9.97	9.96	9.96	0.00%	3,407
05/22/2026	9.96	9.96	9.96	9.96	+0.05%	37,865
05/21/2026	9.95	9.96	9.95	9.96	+0.09%	12,745
05/20/2026	9.94	9.95	9.93	9.95	+0.16%	21,797
05/19/2026	9.93	9.93	9.93	9.93	-0.20%	4,275
05/18/2026	9.93	9.95	9.93	9.95	+0.10%	6,517
05/14/2026	9.94	9.95	9.94	9.94	0.00%	73,178
05/13/2026	9.94	9.94	9.94	9.94	+0.10%	7,201
05/12/2026	9.93	9.93	9.93	9.93	0.00%	846
05/11/2026	9.93	9.93	9.93	9.93	+0.10%	9,401
05/08/2026	9.92	9.92	9.92	9.92	-0.30%	20,852
05/07/2026	9.95	9.95	9.92	9.95	+0.30%	30,000
05/06/2026	9.90	9.93	9.90	9.92	+0.10%	150,350
05/04/2026	9.91	9.91	9.91	9.91	-0.08%	243
05/01/2026	9.92	9.92	9.92	9.92	+0.08%	103
04/30/2026	9.91	9.91	9.91	9.91	0.00%	150
04/29/2026	10.06	10.06	9.91	9.91	+0.10%	679
04/28/2026	9.93	9.94	9.90	9.90	0.00%	175,010
04/24/2026	9.89	9.90	9.89	9.90	+0.10%	50,100
04/23/2026	9.89	9.90	9.89	9.89	0.00%	226,097
04/22/2026	9.89	9.89	9.89	9.89	0.00%	49,568
04/21/2026	9.88	9.90	9.88	9.89	+0.05%	92,832
04/17/2026	9.89	9.89	9.88	9.89	+0.05%	2,600
04/16/2026	9.89	9.89	9.88	9.88	-0.10%	1,205
04/15/2026	9.89	9.89	9.89	9.89	0.00%	25,759
04/14/2026	9.87	9.89	9.87	9.89	+0.10%	59,029
04/13/2026	9.88	9.88	9.87	9.88	-0.10%	30,792
04/08/2026	9.89	9.90	9.89	9.89	0.00%	91,973
04/07/2026	9.88	9.89	9.86	9.89	-0.10%	39,066
04/02/2026	9.90	9.90	9.90	9.90	+0.41%	2,327
04/01/2026	9.85	9.86	9.85	9.86	+0.10%	19,274
03/31/2026	9.84	9.85	9.84	9.85	+0.10%	19,699
03/30/2026	9.86	9.86	9.83	9.84	-0.10%	42,868
03/27/2026	9.84	9.85	9.84	9.85	0.00%	103,338
03/26/2026	9.90	9.90	9.85	9.85	-0.38%	31,397