Arcturus Therapeutics Holdings Inc. (ARCT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -20.4%
- 3M
- +70.2%
- YTD
- +65.6%
- 1Y
- +24.8%
- 3Y
- -17.5%
- 5Y
- -23.2%
Loading 10-year price history...
ARCT Historical Performance
ARCT Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +138.4%
- 2014 annual price return
- -79.1%
- 2015 annual price return
- +64.8%
- 2016 annual price return
- -66.3%
- 2017 annual price return
- -48.6%
- 2018 annual price return
- -43.3%
- 2019 annual price return
- +131.8%
- 2020 annual price return
- +333.8%
- 2021 annual price return
- -24.3%
- 2022 annual price return
- -57.1%
- 2023 annual price return
- +88.8%
- 2024 annual price return
- -48.7%
- 2025 annual price return
- -64.1%
- 2026 annual price return
- +119.8%
ARCT Stock Price Trajectory (2013–2026)
As of November 8, 2026, Arcturus Therapeutics Holdings Inc. (ARCT) trades at $10.35, representing a +24.8% return over the past year. The stock has delivered a -73.2% total return over five years (-23.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $188.72 on October 4, 2013. From this peak, ARCT has corrected -94.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MRNA (+944.8% 1Y), BNTX (-15.3% 1Y), and NTLA (-7.9% 1Y), ARCT has underperformed the peer group average. Compare ARCT vs MRNA →
ARCT Historical Price Data · from 2013
Rows 1–50 of 3,387| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.00 | 10.80 | 9.71 | 10.35 | 678K | +10.58% |
| 2026-11-05 | 10.55 | 10.80 | 9.30 | 9.36 | 703K | -13.89% |
| 2026-11-04 | 9.89 | 10.89 | 9.82 | 10.87 | 496K | +13.94% |
| 2026-11-03 | 9.55 | 10.03 | 9.13 | 9.54 | 749K | +0.53% |
| 2026-11-02 | 11.00 | 11.05 | 9.41 | 9.49 | 796K | -13.96% |
| 2026-10-30 | 11.81 | 11.93 | 10.58 | 11.03 | 1.85M | -9.22% |
| 2026-10-29 | 12.07 | 12.44 | 11.94 | 12.15 | 475K | +0.66% |
| 2026-10-28 | 11.64 | 12.28 | 11.08 | 12.07 | 715K | +7.48% |
| 2026-10-27 | 9.92 | 11.50 | 9.80 | 11.23 | 929K | +13.32% |
| 2026-10-26 | 9.72 | 10.27 | 9.65 | 9.91 | 596K | +0.71% |
| 2026-10-23 | 10.59 | 10.69 | 9.75 | 9.84 | 475K | -8.29% |
| 2026-10-22 | 10.84 | 11.33 | 10.42 | 10.73 | 471K | -3.07% |
| 2026-10-21 | 11.11 | 11.34 | 11.05 | 11.07 | 342K | +0.82% |
| 2026-10-20 | 10.42 | 11.52 | 10.30 | 10.98 | 870K | +5.37% |
| 2026-10-19 | 10.47 | 10.79 | 10.29 | 10.42 | 636K | +0.77% |
| 2026-10-16 | 11.16 | 11.58 | 10.25 | 10.34 | 832K | -8.25% |
| 2026-10-15 | 11.00 | 11.42 | 10.61 | 11.27 | 493K | +1.35% |
| 2026-10-14 | 11.64 | 12.05 | 11.06 | 11.12 | 589K | -7.56% |
| 2026-10-13 | 12.42 | 12.65 | 11.86 | 12.03 | 464K | -4.60% |
| 2026-10-12 | 13.64 | 13.75 | 12.57 | 12.61 | 420K | -8.22% |
| 2026-10-09 | 13.18 | 14.32 | 12.87 | 13.74 | 676K | +6.76% |
| 2026-10-08 | 12.60 | 12.96 | 12.03 | 12.87 | 678K | +0.78% |
| 2026-10-07 | 12.71 | 13.40 | 12.59 | 12.77 | 518K | -1.77% |
| 2026-10-06 | 14.70 | 15.04 | 12.97 | 13.00 | 885K | -11.32% |
| 2026-10-05 | 13.01 | 15.17 | 12.68 | 14.66 | 1.32M | +12.51% |
| 2026-10-02 | 13.33 | 13.65 | 12.79 | 13.03 | 745K | -1.36% |
| 2026-10-01 | 13.49 | 13.87 | 13.18 | 13.21 | 497K | -3.51% |
| 2026-09-30 | 13.80 | 14.06 | 13.52 | 13.69 | 593K | -0.07% |
| 2026-09-29 | 14.45 | 14.47 | 13.26 | 13.70 | 436K | -5.26% |
| 2026-09-28 | 13.55 | 14.78 | 13.55 | 14.46 | 825K | +4.40% |
| 2026-09-25 | 14.34 | 14.48 | 13.30 | 13.85 | 630K | -1.91% |
| 2026-09-24 | 13.94 | 14.50 | 13.80 | 14.12 | 1.50M | +6.17% |
| 2026-09-23 | 14.44 | 14.61 | 13.26 | 13.30 | 1.08M | -7.51% |
| 2026-09-22 | 14.65 | 14.69 | 13.88 | 14.38 | 1.07M | -2.11% |
| 2026-09-21 | 16.37 | 16.55 | 14.60 | 14.69 | 1.00M | -8.36% |
| 2026-09-18 | 16.68 | 17.75 | 15.92 | 16.03 | 842K | -5.32% |
| 2026-09-17 | 16.19 | 17.96 | 15.89 | 16.93 | 1.30M | +8.53% |
| 2026-09-16 | 16.00 | 16.38 | 15.04 | 15.60 | 851K | -1.52% |
| 2026-09-15 | 15.34 | 15.99 | 14.76 | 15.84 | 556K | +3.60% |
| 2026-09-14 | 14.62 | 15.53 | 14.42 | 15.29 | 596K | +3.80% |
| 2026-09-11 | 14.06 | 15.12 | 14.06 | 14.73 | 497K | +5.36% |
| 2026-09-10 | 14.29 | 14.33 | 13.12 | 13.98 | 944K | -5.16% |
| 2026-09-09 | 15.46 | 15.46 | 14.46 | 14.74 | 723K | -5.69% |
| 2026-09-08 | 15.47 | 15.86 | 14.77 | 15.63 | 642K | -1.20% |
| 2026-09-04 | 15.61 | 16.02 | 15.40 | 15.82 | 535K | +1.67% |
| 2026-09-03 | 16.77 | 16.99 | 15.34 | 15.56 | 849K | -7.05% |
| 2026-09-02 | 16.46 | 17.75 | 15.45 | 16.74 | 2.02M | +3.14% |
| 2026-09-01 | 14.87 | 16.85 | 14.86 | 16.23 | 1.37M | +9.96% |
| 2026-08-31 | 15.00 | 15.65 | 14.00 | 14.76 | 1.26M | -2.83% |
| 2026-08-28 | 15.43 | 15.90 | 14.49 | 15.19 | 1.62M | -6.06% |
ARCT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARCT — Frequently Asked Questions
Quick answers to the most common questions about buying ARCT stock.
How has ARCT stock performed recently?
ARCT returned +24.8% over the past year, beating its 5-year annualized CAGR of -23.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ARCT's all-time high price?
Arcturus Therapeutics Holdings Inc. reached $188.72 on 2013-10-04. The 52-week high is $17.96. Current 1-year return of +24.8% places the stock closer to historical peaks.
Where can I download ARCT historical price data?
This page provides ARCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.