Arcturus Therapeutics Holdings Inc. (ARCT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +7.1%
- 3M
- +15.0%
- YTD
- +20.5%
- 1Y
- -39.0%
- 3Y
- -33.9%
- 5Y
- -26.5%
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
- +31.7%
ARCT Stock Price Trajectory (2013–2026)
As of June 22, 2026, Arcturus Therapeutics Holdings Inc. (ARCT) trades at $7.23, representing a -39.0% return over the past year. The stock has delivered a -78.5% total return over five years (-26.5% 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 -96.2%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MRNA (+151.8% 1Y), BNTX (-12.9% 1Y), and NTLA (+63.2% 1Y), ARCT has underperformed the peer group average. Compare ARCT vs MRNA →
ARCT Historical Price Data · from 2013
Rows 1–50 of 3,291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 7.59 | 7.87 | 7.19 | 7.23 | 335K | -3.98% |
| 2026-06-18 | 7.77 | 7.79 | 7.35 | 7.53 | 466K | +2.31% |
| 2026-06-17 | 7.17 | 7.57 | 7.16 | 7.36 | 375K | +3.08% |
| 2026-06-16 | 7.27 | 7.38 | 7.00 | 7.14 | 199K | -2.59% |
| 2026-06-15 | 7.14 | 7.39 | 7.14 | 7.33 | 70K | +5.16% |
| 2026-06-12 | 6.97 | 7.11 | 6.82 | 6.97 | 286K | 0.00% |
| 2026-06-11 | 6.89 | 7.04 | 6.71 | 6.97 | 312K | +1.16% |
| 2026-06-10 | 7.16 | 7.30 | 6.80 | 6.89 | 307K | -3.77% |
| 2026-06-09 | 7.28 | 7.43 | 6.92 | 7.16 | 242K | +0.56% |
| 2026-06-08 | 7.38 | 7.41 | 7.08 | 7.12 | 331K | -2.47% |
| 2026-06-05 | 7.99 | 7.99 | 7.23 | 7.30 | 412K | -9.20% |
| 2026-06-04 | 7.70 | 8.18 | 7.58 | 8.04 | 690K | +5.79% |
| 2026-06-03 | 7.62 | 7.64 | 7.39 | 7.60 | 466K | -0.65% |
| 2026-06-02 | 7.83 | 7.86 | 7.49 | 7.65 | 463K | -1.54% |
| 2026-06-01 | 7.87 | 7.91 | 7.55 | 7.77 | 392K | -1.89% |
| 2026-05-29 | 7.89 | 8.04 | 7.81 | 7.92 | 406K | 0.00% |
| 2026-05-28 | 7.63 | 8.02 | 7.63 | 7.92 | 295K | +3.39% |
| 2026-05-27 | 7.39 | 7.95 | 7.25 | 7.66 | 452K | +6.24% |
| 2026-05-26 | 7.13 | 7.42 | 7.09 | 7.21 | 331K | +2.56% |
| 2026-05-22 | 7.11 | 7.27 | 7.03 | 7.03 | 265K | +0.14% |
| 2026-05-21 | 6.82 | 7.15 | 6.71 | 7.02 | 341K | +2.93% |
| 2026-05-20 | 6.70 | 6.95 | 6.70 | 6.82 | 423K | +1.94% |
| 2026-05-19 | 6.97 | 6.97 | 6.67 | 6.69 | 543K | -4.84% |
| 2026-05-18 | 7.41 | 7.50 | 6.95 | 7.03 | 634K | -5.89% |
| 2026-05-15 | 7.71 | 7.78 | 7.40 | 7.47 | 535K | -4.60% |
| 2026-05-14 | 8.39 | 8.53 | 7.80 | 7.83 | 522K | -5.21% |
| 2026-05-13 | 8.34 | 8.47 | 8.15 | 8.26 | 385K | +0.12% |
| 2026-05-12 | 8.82 | 8.84 | 8.18 | 8.25 | 687K | -4.46% |
| 2026-05-11 | 9.30 | 9.57 | 8.61 | 8.63 | 497K | -6.34% |
| 2026-05-08 | 8.22 | 9.58 | 7.86 | 9.22 | 929K | +3.60% |
| 2026-05-07 | 9.13 | 9.19 | 8.66 | 8.90 | 443K | -2.52% |
| 2026-05-06 | 8.47 | 9.16 | 8.47 | 9.13 | 411K | +8.56% |
| 2026-05-05 | 8.82 | 8.83 | 8.22 | 8.41 | 408K | -1.87% |
| 2026-05-04 | 8.63 | 8.88 | 8.55 | 8.57 | 254K | -0.70% |
| 2026-05-01 | 8.56 | 8.76 | 8.40 | 8.63 | 311K | +0.12% |
| 2026-04-30 | 8.37 | 8.80 | 8.26 | 8.62 | 258K | +2.62% |
| 2026-04-29 | 8.76 | 8.81 | 8.33 | 8.40 | 220K | -5.30% |
| 2026-04-28 | 8.32 | 8.90 | 8.28 | 8.87 | 414K | +6.87% |
| 2026-04-27 | 8.70 | 8.80 | 8.27 | 8.30 | 253K | -3.38% |
| 2026-04-24 | 8.52 | 8.76 | 8.32 | 8.59 | 266K | +1.42% |
| 2026-04-23 | 8.67 | 8.79 | 8.38 | 8.47 | 253K | -1.74% |
| 2026-04-22 | 8.98 | 9.01 | 8.56 | 8.62 | 323K | -2.27% |
| 2026-04-21 | 8.89 | 9.06 | 8.73 | 8.82 | 290K | -0.90% |
| 2026-04-20 | 8.75 | 8.97 | 8.59 | 8.90 | 286K | +0.56% |
| 2026-04-17 | 9.00 | 9.14 | 8.82 | 8.85 | 479K | +0.11% |
| 2026-04-16 | 8.70 | 8.87 | 8.44 | 8.84 | 403K | +2.55% |
| 2026-04-15 | 8.75 | 8.93 | 8.61 | 8.62 | 361K | -0.69% |
| 2026-04-14 | 8.70 | 8.78 | 8.55 | 8.68 | 332K | +2.60% |
| 2026-04-13 | 8.17 | 8.59 | 8.10 | 8.46 | 255K | +1.20% |
| 2026-04-10 | 8.30 | 8.43 | 8.21 | 8.36 | 370K | +1.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -39.0% over the past year, below its 5-year annualized CAGR of -26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARCT's all-time high price?
Arcturus Therapeutics Holdings Inc. reached $188.72 on 2013-10-04. The 52-week high is $24.17. Current 1-year return of -39.0% places the stock further from 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.