ARC Group Acquisition I Corp ARCL
10.03 USD +0.01 (+0.10%)
Regular-session close
10.08 +0.05 +0.50%
After hours · Nov 13, 4:00 PM ET
10.03 Day range 10.03
9.87 52-week range 10.10
- YTD
- +0.70%
- 1 year
- +0.70%
ARCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.01 | +0.10% | 4,500 |
| Nov 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | -0.08 | -0.79% | 85,000 |
| Nov 9, 2026 | 10.01 | 10.10 | 10.01 | 10.10 | +0.10 | +1.00% | 400 |
| Nov 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | -0.02 | -0.20% | 82,800 |
| Nov 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 50,000 |
| Nov 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 2,900 |
| Nov 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.01 | +0.10% | 200 |
| Oct 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 100,000 |
| Oct 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.01 | +0.10% | 24,200 |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.02 | +0.20% | 200 |
| Oct 15, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 0.00 | 0.00% | 300 |
| Oct 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | -0.04 | -0.40% | 400 |
| Oct 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | +0.02 | +0.20% | 54,300 |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.02 | -0.20% | 900 |
| Sep 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.03 | +0.30% | 200 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 200,000 |
| Sep 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.01 | -0.10% | 800 |
| Sep 16, 2026 | 10.00 | 10.01 | 9.97 | 10.00 | 0.00 | 0.00% | 107,000 |
| Sep 15, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | -0.01 | -0.10% | 187,100 |
| Sep 14, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | -0.02 | -0.20% | 2,600 |
| Sep 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.02 | +0.20% | 2,400 |
| Sep 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 9.97 | 10.01 | 9.97 | 10.01 | +0.01 | +0.10% | 4,400 |
| Sep 3, 2026 | 9.98 | 10.00 | 9.97 | 10.00 | +0.02 | +0.20% | 60,400 |
| Sep 2, 2026 | 9.96 | 9.98 | 9.95 | 9.98 | 0.00 | 0.00% | 1,000 |
| Sep 1, 2026 | 9.95 | 9.99 | 9.95 | 9.98 | -0.02 | -0.20% | 5,200 |
| Aug 31, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | +0.03 | +0.30% | 5,200 |
| Aug 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00 | 0.00% | 1,100 |
| Aug 27, 2026 | 9.97 | 10.00 | 9.97 | 9.97 | 0.00 | 0.00% | 800 |
| Aug 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.01 | +0.10% | 100 |
| Aug 25, 2026 | 9.99 | 10.01 | 9.96 | 9.96 | -0.01 | -0.10% | 8,400 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | -0.02 | -0.20% | 800 |
| Aug 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.02 | +0.20% | 200 |
| Aug 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | +0.01 | +0.10% | 17,200 |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 300 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ARCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.