Arcturus Therapeutics Holdings Inc. (ARCT) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ARCT Stock Price Trajectory (2013–2026)
As of March 1, 2026, Arcturus Therapeutics Holdings Inc. (ARCT) trades at $8.23, representing a -51.0% return over the past year. The stock has delivered a -31.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $188.72 on October 4, 2013. From this peak, ARCT has corrected -95.6%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALNY (+34.9% 1Y), IONS (+144.5% 1Y), and ARWR (+234.6% 1Y), ARCT has underperformed the peer group average. Compare ARCT vs ALNY →
Historical Price Data
Showing 30 of 3,213 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.15 | 8.48 | 8.06 | 8.23 | 8 | -1.08% |
| 2026-02-26 | 8.30 | 8.37 | 8.05 | 8.32 | 8 | +0.24% |
| 2026-02-25 | 8.45 | 8.65 | 8.28 | 8.30 | 8 | +1.47% |
| 2026-02-24 | 7.77 | 8.35 | 7.67 | 8.18 | 8 | +6.65% |
| 2026-02-23 | 7.66 | 8.23 | 7.64 | 7.67 | 7 | 0.00% |
| 2026-02-20 | 7.79 | 7.93 | 7.54 | 7.67 | 7 | -3.76% |
| 2026-02-19 | 7.47 | 8.00 | 7.45 | 7.97 | 435K | +6.13% |
| 2026-02-18 | 7.39 | 7.69 | 7.31 | 7.51 | 381K | +3.44% |
| 2026-02-17 | 7.17 | 7.29 | 7.17 | 7.26 | 26K | +0.69% |
| 2026-02-13 | 7.16 | 7.45 | 7.05 | 7.21 | 319K | +0.56% |
| 2026-02-12 | 7.42 | 7.68 | 7.11 | 7.17 | 434K | -3.11% |
| 2026-02-11 | 7.50 | 7.60 | 7.17 | 7.40 | 299K | -2.25% |
| 2026-02-10 | 7.54 | 7.94 | 7.50 | 7.57 | 536K | +0.53% |
| 2026-02-09 | 7.56 | 7.56 | 7.20 | 7.53 | 262K | -0.53% |
| 2026-02-06 | 7.24 | 7.63 | 7.01 | 7.57 | 570K | +7.83% |
| 2026-02-05 | 7.24 | 7.49 | 7.00 | 7.02 | 484K | -4.23% |
| 2026-02-04 | 7.33 | 7.53 | 7.15 | 7.33 | 496K | +0.14% |
| 2026-02-03 | 7.37 | 7.95 | 7.26 | 7.32 | 603K | -0.68% |
| 2026-02-02 | 7.44 | 7.60 | 7.27 | 7.37 | 437K | -1.34% |
| 2026-01-30 | 7.47 | 7.60 | 7.18 | 7.47 | 469K | -1.32% |
| 2026-01-29 | 7.37 | 7.70 | 7.24 | 7.57 | 554K | +2.71% |
| 2026-01-28 | 7.50 | 7.62 | 7.28 | 7.37 | 315K | -1.21% |
| 2026-01-27 | 7.40 | 7.59 | 7.33 | 7.46 | 292K | +1.36% |
| 2026-01-26 | 7.50 | 7.50 | 7.27 | 7.36 | 296K | -2.26% |
| 2026-01-24 | 7.70 | 7.76 | 7.41 | 7.53 | 416K | 0.00% |
| 2026-01-23 | 7.70 | 7.77 | 7.41 | 7.53 | 423K | -0.79% |
| 2026-01-22 | 7.36 | 7.89 | 7.32 | 7.59 | 643K | +4.40% |
| 2026-01-21 | 7.05 | 7.35 | 7.00 | 7.27 | 357K | +2.39% |
| 2026-01-20 | 7.01 | 7.28 | 6.95 | 7.10 | 498K | -2.61% |
| 2026-01-16 | 7.60 | 7.74 | 7.29 | 7.29 | 420K | -4.20% |
See ARCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARCT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ARCT vs AGIO
See how ARCT stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ARCT stock performed recently?
ARCT declined -51.0% over the past year, below its 5-year annualized CAGR of -31.5%. 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 -51.0% 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.