NASDAQ : ARCI
Archimedes Tech SPAC Partners III Co. — Price history
Financials · Shell Companies · United States
Last price 10.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 354.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Archimedes Tech SPAC Partners III Co. (ARCI) closed at 10.04 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.04 | 10.04 | 10.04 | 10.04 | 50,086 | -0.10% |
| 2026-10-28 | 10.04 | 10.05 | 10.03 | 10.05 | 7,162 | +0.10% |
| 2026-10-27 | 10.095 | 10.095 | 10.04 | 10.04 | 596 | +0.00% |
| 2026-10-26 | 10.05 | 10.05 | 10.04 | 10.04 | 16,264 | +0.10% |
| 2026-10-23 | 10.04 | 10.04 | 10.03 | 10.03 | 507,428 | -0.10% |
| 2026-10-22 | 10.04 | 10.06 | 10.04 | 10.04 | 69,799 | +0.05% |
| 2026-10-20 | 10.05 | 10.05 | 10.035 | 10.035 | 408 | -0.05% |
| 2026-10-19 | 10.06 | 10.06 | 10.02 | 10.04 | 33,063 | +0.00% |
| 2026-10-16 | 10.03 | 10.04 | 10.03 | 10.04 | 10,104 | +0.00% |
| 2026-10-15 | 10.07 | 10.07 | 10.04 | 10.04 | 245,927 | -0.30% |
| 2026-10-14 | 10.05 | 10.07 | 10.05 | 10.07 | 360,082 | +0.20% |
| 2026-10-09 | 10.07 | 10.07 | 10.05 | 10.05 | 690,021 | -0.10% |
| 2026-10-08 | 10.061 | 10.061 | 10.06 | 10.06 | 9,228 | -0.10% |
| 2026-10-06 | 10.07 | 10.08 | 10.07 | 10.07 | 20,808 | -0.10% |
| 2026-10-02 | 10.08 | 10.08 | 10.08 | 10.08 | 10,069 | -0.20% |
| 2026-10-01 | 10.08 | 10.1 | 10.08 | 10.1 | 48,821 | +0.00% |
| 2026-09-24 | 10.08 | 10.1 | 10.08 | 10.1 | 328 | +0.00% |
| 2026-09-23 | 10.1 | 10.1 | 10.05 | 10.1 | 297,413 | +0.00% |
| 2026-09-22 | 10.1 | 10.1 | 10.1 | 10.1 | 108 | +0.00% |
| 2026-09-21 | 10.101 | 10.108 | 10.1 | 10.1 | 8,153 | +0.00% |
| 2026-09-10 | 10.115 | 10.115 | 10.1 | 10.1 | 7,172 | +0.00% |
| 2026-09-08 | 10.11 | 10.11 | 10.1 | 10.1 | 508 | +0.00% |
| 2026-09-04 | 10.11 | 10.11 | 10.1 | 10.1 | 150,012 | -0.10% |
| 2026-09-03 | 10.11 | 10.11 | 10.11 | 10.11 | 43,782 | -0.10% |
| 2026-09-02 | 10.12 | 10.13 | 10.12 | 10.12 | 14,112 | -0.20% |
| 2026-08-31 | 10.14 | 10.14 | 10.14 | 10.14 | 129 | +0.00% |
| 2026-08-24 | 10.14 | 10.14 | 10.14 | 10.14 | 127 | +0.00% |
| 2026-08-21 | 10.14 | 10.14 | 10.14 | 10.14 | 41,912 | -0.03% |
| 2026-08-17 | 10.15 | 10.15 | 10.12 | 10.143 | 2,588 | -0.26% |
| 2026-08-12 | 10.18 | 10.18 | 10.15 | 10.17 | 28,143 | +0.00% |
| 2026-08-11 | 10.2 | 10.2 | 10.17 | 10.17 | 28,086 | +0.00% |
| 2026-08-10 | 10.12 | 10.17 | 10.12 | 10.17 | 150,256 | +0.10% |
| 2026-08-07 | 10.16 | 10.16 | 10.16 | 10.16 | 177 | +0.00% |
| 2026-08-06 | 10.16 | 10.16 | 10.16 | 10.16 | 16,058 | +0.00% |
| 2026-08-05 | 10.15 | 10.16 | 10.15 | 10.16 | 1,222 | +0.10% |
| 2026-08-04 | 10.085 | 10.15 | 10.075 | 10.15 | 165,843 | +0.10% |
| 2026-08-03 | 10.14 | 10.14 | 10.14 | 10.14 | 4,091 | +0.00% |
| 2026-07-31 | 10.14 | 10.14 | 10.14 | 10.14 | 384 | +0.40% |
| 2026-07-29 | 10.1 | 10.1 | 10.1 | 10.1 | 11,864 | +0.00% |
| 2026-07-28 | 10.06 | 10.1 | 10.06 | 10.1 | 4,665 | +0.40% |
| 2026-07-27 | 10.06 | 10.08 | 10.02 | 10.06 | 239,318 | -0.20% |
| 2026-07-24 | 10.08 | 10.08 | 10.08 | 10.08 | 27,677 | +0.00% |
| 2026-07-23 | 10.08 | 10.08 | 10.08 | 10.08 | 27,672 | +0.10% |
| 2026-07-22 | 10.07 | 10.07 | 10.07 | 10.07 | 108 | +0.15% |
| 2026-07-21 | 10.08 | 10.08 | 10.055 | 10.055 | 205,853 | -0.35% |
| 2026-07-20 | 10.09 | 10.09 | 10.07 | 10.09 | 28,812 | +0.00% |
| 2026-07-17 | 10.09 | 10.09 | 10.09 | 10.09 | 206 | +0.20% |
| 2026-07-16 | 10.08 | 10.08 | 10.07 | 10.07 | 1,591 | -0.10% |
| 2026-07-15 | 10.08 | 10.08 | 10.07 | 10.08 | 13,524 | +0.10% |
| 2026-07-14 | 10.06 | 10.07 | 10.06 | 10.07 | 520 | +0.10% |
| 2026-07-13 | 10.05 | 10.06 | 10.045 | 10.06 | 550,772 | +0.10% |
| 2026-07-10 | 10.05 | 10.05 | 10.05 | 10.05 | 76,919 | +0.00% |
| 2026-07-09 | 10.04 | 10.05 | 10.04 | 10.05 | 14,444 | +0.40% |
| 2026-07-07 | 10.01 | 10.01 | 10.01 | 10.01 | 254 | +0.10% |
| 2026-07-02 | 10.025 | 10.025 | 10 | 10 | 754 | -0.40% |
| 2026-07-01 | 10.02 | 10.04 | 10.02 | 10.04 | 31,409 | +0.30% |
| 2026-06-30 | 10 | 10.01 | 9.995 | 10.01 | 53,446 | +0.10% |
| 2026-06-29 | 9.99 | 10 | 9.99 | 10 | 67,434 | +0.20% |
| 2026-06-23 | 9.98 | 9.98 | 9.98 | 9.98 | 3,029 | -0.03% |
| 2026-06-17 | 9.983 | 9.983 | 9.983 | 9.983 | 303 | -0.07% |
| 2026-06-15 | 9.99 | 9.99 | 9.99 | 9.99 | 277 | +0.10% |
| 2026-06-09 | 9.98 | 9.98 | 9.98 | 9.98 | 2,063 | +0.00% |
| 2026-06-05 | 9.98 | 9.985 | 9.98 | 9.98 | 10,553 | -0.05% |
| 2026-06-03 | 9.985 | 9.985 | 9.985 | 9.985 | 1,061 | +0.05% |
| 2026-06-02 | 9.975 | 9.98 | 9.97 | 9.98 | 100,852 | +0.00% |
| 2026-06-01 | 9.99 | 10 | 9.98 | 9.98 | 36,484 | -0.10% |
| 2026-05-29 | 9.97 | 10 | 9.97 | 9.99 | 29,506 | +0.20% |
| 2026-05-28 | 9.97 | 9.97 | 9.97 | 9.97 | 3,151 | +0.00% |
| 2026-05-27 | 9.965 | 9.97 | 9.96 | 9.97 | 18,059 | +0.10% |
| 2026-05-26 | 9.969 | 9.97 | 9.96 | 9.96 | 3,407 | +0.00% |
| 2026-05-22 | 9.96 | 9.96 | 9.96 | 9.96 | 37,865 | +0.05% |
| 2026-05-21 | 9.945 | 9.955 | 9.945 | 9.955 | 12,745 | +0.09% |
| 2026-05-20 | 9.94 | 9.946 | 9.93 | 9.946 | 21,797 | +0.16% |
| 2026-05-19 | 9.93 | 9.93 | 9.93 | 9.93 | 4,275 | -0.20% |
| 2026-05-18 | 9.93 | 9.95 | 9.93 | 9.95 | 6,517 | +0.10% |
| 2026-05-14 | 9.94 | 9.95 | 9.94 | 9.94 | 73,178 | +0.00% |
| 2026-05-13 | 9.94 | 9.94 | 9.94 | 9.94 | 7,201 | +0.10% |
| 2026-05-12 | 9.93 | 9.93 | 9.93 | 9.93 | 846 | +0.00% |
| 2026-05-11 | 9.93 | 9.93 | 9.925 | 9.93 | 9,401 | +0.10% |
| 2026-05-08 | 9.92 | 9.92 | 9.92 | 9.92 | 20,852 | -0.30% |
| 2026-05-07 | 9.949 | 9.95 | 9.92 | 9.95 | 30,000 | +0.30% |
| 2026-05-06 | 9.9 | 9.925 | 9.9 | 9.92 | 150,350 | +0.10% |
| 2026-05-04 | 9.91 | 9.91 | 9.91 | 9.91 | 243 | -0.08% |
| 2026-05-01 | 9.918 | 9.918 | 9.918 | 9.918 | 103 | +0.08% |
| 2026-04-30 | 9.91 | 9.91 | 9.91 | 9.91 | 150 | +0.00% |
| 2026-04-29 | 10.06 | 10.06 | 9.91 | 9.91 | 679 | +0.10% |