Arcus Biosciences, Inc. (RCUS) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
RCUS Historical Performance
Short-Term Returns
RCUS Stock Price Trajectory (2018–2026)
As of May 6, 2026, Arcus Biosciences, Inc. (RCUS) trades at $26.06, representing a +191.5% return over the past year. The stock has delivered a -15.8% total return over five years (-3.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.10 on November 22, 2021. From this peak, RCUS has corrected -46.9%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AGEN (+35.0% 1Y), EXEL (+11.5% 1Y), and HALO (+8.7% 1Y), RCUS has outperformed the peer group average. Compare RCUS vs AGEN →
RCUS Historical Price Data (2018–2026)
Showing 30 of 2,047 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 26.57 | 26.71 | 25.25 | 26.06 | 1.14M | +0.04% |
| 2026-05-04 | 25.55 | 26.40 | 25.45 | 26.05 | 1.21M | +1.44% |
| 2026-05-01 | 25.27 | 26.00 | 25.10 | 25.68 | 799K | +0.71% |
| 2026-04-30 | 24.46 | 25.69 | 24.05 | 25.50 | 939K | +5.68% |
| 2026-04-29 | 24.42 | 24.64 | 23.91 | 24.13 | 1.10M | -2.70% |
| 2026-04-28 | 25.09 | 25.47 | 24.12 | 24.80 | 1.45M | -0.60% |
| 2026-04-27 | 25.42 | 26.20 | 24.88 | 24.95 | 954K | -2.16% |
| 2026-04-24 | 25.48 | 25.85 | 24.64 | 25.50 | 711K | +1.47% |
| 2026-04-23 | 26.25 | 26.43 | 24.73 | 25.13 | 1.51M | -5.60% |
| 2026-04-22 | 25.00 | 28.72 | 24.85 | 26.62 | 4.11M | +8.56% |
| 2026-04-21 | 21.64 | 24.78 | 20.37 | 24.52 | 3.64M | +7.83% |
| 2026-04-20 | 24.22 | 24.22 | 22.28 | 22.74 | 1.95M | -6.23% |
| 2026-04-17 | 24.15 | 24.34 | 23.57 | 24.25 | 669K | +2.80% |
| 2026-04-16 | 23.60 | 23.74 | 22.96 | 23.59 | 654K | -0.46% |
| 2026-04-15 | 23.06 | 23.87 | 22.64 | 23.70 | 999K | +3.00% |
| 2026-04-14 | 22.84 | 23.09 | 22.47 | 23.01 | 647K | +2.77% |
| 2026-04-13 | 22.51 | 23.13 | 22.07 | 22.39 | 563K | +0.22% |
| 2026-04-10 | 23.41 | 23.41 | 22.27 | 22.34 | 565K | -4.04% |
| 2026-04-09 | 22.37 | 23.39 | 22.30 | 23.28 | 546K | +2.78% |
| 2026-04-08 | 22.88 | 23.17 | 22.17 | 22.65 | 1.03M | +2.63% |
| 2026-04-07 | 22.15 | 22.32 | 21.59 | 22.07 | 694K | -0.76% |
| 2026-04-06 | 22.92 | 23.17 | 22.15 | 22.24 | 630K | -3.14% |
| 2026-04-02 | 21.82 | 23.45 | 21.52 | 22.96 | 1.20M | +5.13% |
| 2026-04-01 | 22.07 | 22.66 | 21.59 | 21.84 | 1.32M | +1.11% |
| 2026-03-31 | 21.24 | 22.09 | 21.24 | 21.60 | 1.34M | +4.60% |
| 2026-03-30 | 20.27 | 20.96 | 20.00 | 20.65 | 699K | +1.82% |
| 2026-03-27 | 21.09 | 21.68 | 20.26 | 20.28 | 705K | -4.38% |
| 2026-03-26 | 21.12 | 22.00 | 21.08 | 21.21 | 940K | -1.16% |
| 2026-03-25 | 20.63 | 21.83 | 20.63 | 21.46 | 825K | +5.98% |
| 2026-03-24 | 20.75 | 20.98 | 20.15 | 20.25 | 1.36M | -5.42% |
See RCUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RCUS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RCUS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonRCUS — Frequently Asked Questions
Quick answers to the most common questions about buying RCUS stock.
How has RCUS stock performed recently?
RCUS returned +191.5% over the past year, beating its 5-year annualized CAGR of -3.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RCUS's all-time high price?
Arcus Biosciences, Inc. reached $49.10 on 2021-11-22. The 52-week high is $28.72. Current 1-year return of +191.5% places the stock closer to historical peaks.
Where can I download RCUS historical price data?
This page provides RCUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.