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

Last Price54.93

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 30th, 5:21 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	47.94	55.61	46.38	54.93	2,070,879	54.93
10/28/2026	52.98	54.19	52.26	54.13	740,070	54.13
10/27/2026	52.65	53.35	51.65	52.64	704,174	52.64
10/26/2026	51.92	53.70	51.92	52.73	484,419	52.73
10/23/2026	49.50	52.22	47.61	51.72	897,254	51.72
10/22/2026	50.55	51.20	48.07	49.68	1,191,809	49.68
10/21/2026	52.14	53.22	51.28	51.74	805,626	51.74
10/20/2026	52.94	53.56	52.06	52.14	737,907	52.14
10/19/2026	54.10	54.96	53.11	53.72	700,014	53.72
10/16/2026	53.91	56.00	53.31	54.10	973,624	54.10
10/15/2026	50.35	53.93	50.01	53.81	924,575	53.81
10/14/2026	48.77	51.75	48.65	51.22	1,558,005	51.22
10/13/2026	47.22	50.54	45.93	49.91	1,617,414	49.91
10/12/2026	47.99	48.90	47.23	47.78	843,773	47.78
10/09/2026	47.43	47.98	46.06	47.89	652,361	47.89
10/08/2026	46.75	47.12	46.08	46.77	753,468	46.77
10/07/2026	48.80	49.01	46.66	47.05	652,573	47.05
10/06/2026	50.36	50.41	49.12	49.49	843,059	49.49
10/05/2026	49.83	50.81	48.79	50.13	1,081,084	50.13
10/02/2026	49.47	50.41	48.33	50.03	2,105,765	50.03
10/01/2026	49.29	49.29	47.21	47.52	1,885,685	47.52
9/30/2026	49.25	49.91	48.06	49.39	2,163,768	49.39
9/29/2026	48.08	50.60	48.08	49.25	2,286,314	49.25
9/28/2026	49.32	49.62	48.23	48.44	847,111	48.44
9/25/2026	51.32	51.65	49.67	50.12	740,423	50.12
9/24/2026	50.41	52.72	49.50	51.30	1,418,579	51.30
9/23/2026	50.09	51.86	50.01	51.16	957,442	51.16
9/22/2026	51.93	52.60	50.56	51.02	732,020	51.02
9/21/2026	52.34	53.83	50.73	51.21	999,163	51.21
9/18/2026	49.63	52.92	49.20	52.02	3,360,340	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