Arcturus Therapeutics Holdings Inc. (ARCT) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ARCT Historical Performance
Short-Term Returns
ARCT Stock Price Trajectory (2013–2026)
As of May 8, 2026, Arcturus Therapeutics Holdings Inc. (ARCT) trades at $8.90, representing a -18.7% return over the past year. The stock has delivered a -72.0% total return over five years (-22.5% 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 -95.3%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MRNA (+101.7% 1Y), BNTX (+0.2% 1Y), and NTLA (+88.1% 1Y), ARCT has underperformed the peer group average. Compare ARCT vs MRNA →
ARCT Historical Price Data (2025–2026)
Showing 30 of 3,261 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 8.35 | 8.46 | 8.20 | 8.22 | 330K | -3.29% |
| 2026-04-08 | 8.87 | 8.87 | 8.26 | 8.50 | 636K | -0.12% |
| 2026-04-07 | 8.13 | 8.52 | 8.09 | 8.51 | 403K | +3.53% |
| 2026-04-06 | 8.05 | 8.56 | 8.05 | 8.22 | 379K | +2.37% |
| 2026-04-02 | 7.61 | 8.27 | 7.52 | 8.03 | 502K | +2.29% |
| 2026-04-01 | 7.90 | 8.18 | 7.82 | 7.85 | 808K | +1.68% |
| 2026-03-31 | 7.29 | 7.78 | 7.10 | 7.72 | 904K | +11.88% |
| 2026-03-30 | 7.00 | 7.16 | 6.77 | 6.90 | 647K | +2.07% |
| 2026-03-27 | 7.07 | 7.21 | 6.58 | 6.76 | 633K | -4.52% |
| 2026-03-26 | 7.00 | 7.45 | 6.98 | 7.08 | 406K | +0.28% |
See ARCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARCT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonARCT — Frequently Asked Questions
Quick answers to the most common questions about buying ARCT stock.
How has ARCT stock performed recently?
ARCT declined -18.7% over the past year, below its 5-year annualized CAGR of -22.5%. 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 -18.7% 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.