NASDAQ : ARCL
ARC Group Acquisition I Corp — Price history
Financials · Shell Companies · United States
Last price 10.025 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 179.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ARC Group Acquisition I Corp (ARCL) closed at 10.021 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 | 10.021 | 10.021 | 10.021 | 10.021 | 213 | +0.11% |
| 2026-10-22 | 10.01 | 10.01 | 10.01 | 10.01 | 100,021 | +0.00% |
| 2026-10-19 | 10.01 | 10.01 | 10.01 | 10.01 | 24,243 | +0.10% |
| 2026-10-16 | 10 | 10 | 10 | 10 | 237 | +0.20% |
| 2026-10-15 | 9.99 | 9.99 | 9.98 | 9.98 | 309 | +0.00% |
| 2026-10-14 | 9.98 | 9.98 | 9.98 | 9.98 | 413 | -0.40% |
| 2026-10-12 | 10 | 10.02 | 10 | 10.02 | 54,347 | +0.20% |
| 2026-10-01 | 10 | 10 | 10 | 10 | 918 | -0.20% |
| 2026-09-29 | 10.02 | 10.02 | 10.02 | 10.02 | 234 | +0.30% |
| 2026-09-23 | 9.99 | 9.99 | 9.99 | 9.99 | 199,992 | +0.00% |
| 2026-09-17 | 9.99 | 9.99 | 9.99 | 9.99 | 824 | -0.10% |
| 2026-09-16 | 10 | 10.01 | 9.97 | 10 | 107,035 | +0.00% |
| 2026-09-15 | 10.005 | 10.01 | 9.99 | 10 | 187,134 | -0.10% |
| 2026-09-14 | 10.01 | 10.02 | 10.01 | 10.01 | 2,567 | -0.15% |
| 2026-09-11 | 10.025 | 10.025 | 10.025 | 10.025 | 2,411 | +0.15% |
| 2026-09-04 | 9.97 | 10.01 | 9.97 | 10.01 | 4,382 | +0.10% |
| 2026-09-03 | 9.98 | 10 | 9.97 | 10 | 60,394 | +0.20% |
| 2026-09-02 | 9.96 | 9.98 | 9.95 | 9.98 | 952 | +0.00% |
| 2026-09-01 | 9.95 | 9.99 | 9.95 | 9.98 | 5,217 | -0.15% |
| 2026-08-31 | 9.96 | 9.995 | 9.96 | 9.995 | 5,165 | +0.25% |
| 2026-08-28 | 9.97 | 9.97 | 9.97 | 9.97 | 1,132 | -0.01% |
| 2026-08-27 | 9.97 | 9.995 | 9.97 | 9.971 | 774 | +0.01% |
| 2026-08-26 | 9.97 | 9.97 | 9.97 | 9.97 | 131 | +0.10% |
| 2026-08-25 | 9.99 | 10.01 | 9.96 | 9.96 | 8,415 | -0.05% |
| 2026-08-24 | 9.99 | 9.99 | 9.965 | 9.965 | 778 | -0.20% |
| 2026-08-20 | 9.985 | 9.985 | 9.985 | 9.985 | 156 | +0.15% |
| 2026-08-18 | 9.96 | 9.97 | 9.96 | 9.97 | 17,160 | +0.10% |
| 2026-08-17 | 9.96 | 9.96 | 9.96 | 9.96 | 293 | +0.00% |
| 2026-08-13 | 9.96 | 9.96 | 9.96 | 9.96 | 100,323 | +0.50% |
| 2026-08-06 | 9.91 | 9.91 | 9.91 | 9.91 | 18,876 | -0.40% |
| 2026-07-31 | 9.91 | 9.95 | 9.91 | 9.95 | 100,334 | +0.00% |
| 2026-07-30 | 9.92 | 9.95 | 9.92 | 9.95 | 2,137 | +0.30% |
| 2026-07-28 | 9.92 | 9.92 | 9.92 | 9.92 | 101,201 | +0.20% |
| 2026-07-24 | 9.9 | 9.9 | 9.9 | 9.9 | 206 | +0.00% |
| 2026-07-22 | 9.91 | 9.91 | 9.9 | 9.9 | 6,510 | +0.00% |
| 2026-07-21 | 9.91 | 9.91 | 9.9 | 9.9 | 606 | +0.00% |
| 2026-07-20 | 9.9 | 9.91 | 9.9 | 9.9 | 1,106 | +0.00% |
| 2026-07-16 | 9.9 | 9.9 | 9.9 | 9.9 | 606 | +0.00% |
| 2026-07-15 | 9.909 | 9.91 | 9.9 | 9.9 | 58,306 | -0.10% |
| 2026-07-14 | 9.91 | 9.91 | 9.91 | 9.91 | 1,306 | +0.10% |
| 2026-07-10 | 9.92 | 9.92 | 9.9 | 9.9 | 363 | +0.00% |
| 2026-07-09 | 9.9 | 9.9 | 9.9 | 9.9 | 50,007 | +0.20% |
| 2026-06-30 | 9.89 | 9.89 | 9.88 | 9.88 | 2,306 | -0.20% |
| 2026-06-29 | 9.9 | 9.9 | 9.9 | 9.9 | 50,008 | +0.00% |
| 2026-06-25 | 9.9 | 9.905 | 9.9 | 9.9 | 21,406 | +0.00% |
| 2026-06-23 | 9.91 | 9.925 | 9.895 | 9.9 | 92,419 | -0.10% |
| 2026-06-18 | 9.9 | 9.91 | 9.9 | 9.91 | 250,143 | +0.30% |
| 2026-06-17 | 9.89 | 9.89 | 9.88 | 9.88 | 784 | -0.40% |
| 2026-06-16 | 9.91 | 9.92 | 9.91 | 9.92 | 301 | +0.20% |
| 2026-06-15 | 9.9 | 9.9 | 9.9 | 9.9 | 2,004 | +0.10% |
| 2026-06-12 | 9.89 | 9.89 | 9.88 | 9.89 | 2,305 | +0.20% |
| 2026-06-10 | 9.87 | 9.88 | 9.87 | 9.87 | 206,757 | -0.10% |
| 2026-06-09 | 9.9 | 9.9 | 9.85 | 9.88 | 205,615 | -0.10% |
| 2026-06-08 | 9.9 | 9.9 | 9.89 | 9.89 | 517 | +0.00% |
| 2026-06-05 | 9.9 | 9.9 | 9.87 | 9.89 | 759 | -0.10% |
| 2026-06-04 | 9.92 | 9.92 | 9.9 | 9.9 | 220 | +0.20% |
| 2026-06-03 | 9.88 | 9.89 | 9.88 | 9.88 | 402,649 | +0.00% |
| 2026-06-02 | 9.87 | 9.89 | 9.87 | 9.88 | 595,072 | +0.10% |
| 2026-06-01 | 9.96 | 9.96 | 9.85 | 9.87 | 155,557 | -0.90% |