Arxis, Inc. - Class A Common Stock (ARXS)

Last Price55.71

Change+0.00 (0.00%)

NASDAQ· Last Trade: Aug 20th, 5:28 AM EDT

Historical Prices For Arxis, Inc. - Class A Common Stock (ARXS)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	57.28	57.28	54.74	55.71	433,790	55.71
8/18/2026	57.00	58.09	55.80	56.56	387,807	56.56
8/17/2026	57.86	60.60	57.01	57.60	569,567	57.60
8/14/2026	58.00	58.97	56.01	57.28	564,303	57.28
8/13/2026	58.10	58.66	56.43	57.69	621,459	57.69
8/12/2026	58.75	59.75	57.92	58.10	682,259	58.10
8/11/2026	57.94	59.28	57.18	58.11	732,180	58.11
8/10/2026	60.10	61.00	57.16	57.51	1,013,536	57.51
8/07/2026	58.19	60.41	57.65	59.99	649,826	59.99
8/06/2026	59.60	61.50	57.12	57.59	861,845	57.59
8/05/2026	58.09	59.83	57.62	59.60	733,467	59.60
8/04/2026	54.56	58.58	53.82	58.05	1,313,198	58.05
8/03/2026	54.88	58.39	52.79	53.73	1,125,962	53.73
7/31/2026	50.73	55.24	49.41	54.30	1,491,606	54.30
7/30/2026	44.78	50.23	43.50	48.98	2,044,199	48.98
7/29/2026	44.12	45.35	42.16	42.47	1,106,201	42.47
7/28/2026	42.69	44.06	41.99	44.06	649,301	44.06
7/27/2026	42.99	43.74	41.75	43.58	514,451	43.58
7/24/2026	42.84	42.89	41.58	42.40	317,311	42.40
7/23/2026	42.17	43.54	41.92	42.65	341,062	42.65
7/22/2026	44.42	45.00	41.99	42.08	497,196	42.08
7/21/2026	42.00	44.82	41.91	44.30	862,164	44.30
7/20/2026	42.27	42.93	40.92	41.77	987,270	41.77
7/17/2026	39.59	42.49	39.28	41.83	695,363	41.83
7/16/2026	40.89	41.83	38.69	40.21	1,477,363	40.21
7/15/2026	43.39	44.48	41.47	41.55	792,932	41.55
7/14/2026	43.07	45.01	42.50	43.00	469,238	43.00
7/13/2026	41.59	43.25	40.60	42.35	703,011	42.35
7/10/2026	42.69	42.69	41.40	41.79	202,573	41.79
7/09/2026	43.56	44.22	42.23	42.54	249,981	42.54
7/08/2026	41.86	43.80	41.66	43.11	686,299	43.11
7/07/2026	46.02	46.55	42.21	42.49	1,080,804	42.49
7/06/2026	44.90	46.73	44.43	46.66	859,911	46.66
7/02/2026	46.50	47.81	44.60	44.95	1,134,430	44.95
7/01/2026	46.09	46.95	45.03	46.55	2,587,883	46.55
6/30/2026	46.15	47.53	43.58	46.14	1,710,121	46.14
6/29/2026	44.47	47.73	43.92	46.00	2,106,724	46.00
6/26/2026	44.11	44.68	42.80	44.34	3,028,366	44.34
6/25/2026	43.84	45.42	42.10	44.24	1,317,047	44.24
6/24/2026	45.04	45.58	43.08	43.09	1,113,924	43.09
6/23/2026	44.07	46.60	42.69	45.35	860,444	45.35
6/22/2026	43.98	46.60	42.77	46.06	1,394,409	46.06
6/18/2026	40.41	44.77	40.41	43.61	5,180,724	43.61
6/17/2026	41.50	42.16	40.00	40.45	579,804	40.45
6/16/2026	40.97	41.83	40.00	41.16	450,501	41.16
6/15/2026	41.81	42.46	40.89	40.97	417,227	40.97
6/12/2026	41.88	42.91	40.84	40.98	749,766	40.98
6/11/2026	40.30	41.88	39.38	41.38	844,319	41.38
6/10/2026	40.77	42.30	39.86	40.04	580,452	40.04
6/09/2026	40.59	42.13	39.42	40.77	780,147	40.77
6/08/2026	39.69	40.68	38.84	40.61	876,470	40.61
6/05/2026	41.64	41.70	38.41	39.41	1,262,430	39.41
6/04/2026	41.33	43.52	40.37	41.98	840,135	41.98
6/03/2026	42.26	43.20	40.84	41.33	1,008,986	41.33
6/02/2026	43.37	43.37	41.88	42.84	642,055	42.84
6/01/2026	45.65	46.34	42.64	43.10	705,334	43.10
5/29/2026	46.32	48.68	44.89	44.93	980,924	44.93
5/28/2026	39.40	46.86	37.24	46.83	2,941,385	46.83
5/27/2026	39.79	40.66	38.30	39.75	1,444,278	39.75
5/26/2026	35.30	40.14	35.23	39.53	2,014,367	39.53
5/22/2026	34.75	35.10	34.44	34.80	321,489	34.80
5/21/2026	34.40	35.00	33.77	34.59	280,310	34.59
5/20/2026	34.31	35.14	34.20	34.58	290,377	34.58