Arxis, Inc. Class A Common Stock (ARXS) — Price History

As of 2026-10-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-06	50.36	50.41	49.12	49.49	-1.28%	843,050
2026-10-05	49.83	50.81	48.79	50.13	+0.20%	1,081,084
2026-10-02	49.47	50.41	48.33	50.03	+5.28%	2,105,765
2026-10-01	49.29	49.29	47.21	47.52	-3.79%	1,885,687
2026-09-30	49.25	49.91	48.06	49.39	+0.28%	2,161,700
2026-09-29	48.08	50.60	48.08	49.25	+1.67%	2,286,300
2026-09-28	49.32	49.62	48.23	48.44	-3.35%	847,100
2026-09-25	51.32	51.65	49.67	50.12	-2.30%	740,400
2026-09-24	50.41	52.72	49.50	51.30	+0.27%	1,418,600
2026-09-23	50.09	51.86	50.01	51.16	+0.27%	957,400
2026-09-22	51.93	52.60	50.56	51.02	-0.37%	732,000
2026-09-21	52.34	53.83	50.74	51.21	-1.56%	999,200
2026-09-18	49.63	52.93	49.21	52.02	+4.67%	3,359,900
2026-09-17	50.69	51.83	48.93	49.70	+0.38%	736,200
2026-09-16	49.99	50.31	48.56	49.51	-0.42%	653,700
2026-09-15	49.20	50.71	48.01	49.72	+1.24%	687,000
2026-09-14	51.03	52.33	49.03	49.11	-6.37%	832,200
2026-09-11	52.94	53.85	51.78	52.45	+0.90%	446,900
2026-09-10	51.73	52.72	51.23	51.98	-0.86%	554,200
2026-09-09	53.19	54.75	52.22	52.43	-1.43%	708,800
2026-09-08	53.97	54.71	52.75	53.19	-0.80%	1,603,600
2026-09-04	53.24	54.38	53.13	53.62	+0.71%	766,600
2026-09-03	51.35	53.39	50.47	53.24	+4.07%	660,200
2026-09-02	51.43	51.63	50.49	51.16	-0.29%	288,300
2026-09-01	51.25	52.27	51.01	51.31	-0.89%	362,800
2026-08-31	52.31	53.50	51.26	51.77	-1.33%	425,000
2026-08-28	53.69	55.59	52.33	52.47	-2.85%	351,800
2026-08-27	54.00	54.31	52.75	54.01	+0.33%	356,500
2026-08-26	52.83	54.50	52.68	53.83	+1.60%	350,800
2026-08-25	53.63	54.04	52.55	52.98	-0.15%	233,900
2026-08-24	53.17	54.38	52.06	53.06	-0.38%	504,100
2026-08-21	54.18	54.97	52.42	53.26	-0.82%	520,800
2026-08-20	55.20	56.83	53.03	53.70	-3.61%	480,400
2026-08-19	57.28	57.28	54.74	55.71	-1.50%	433,800
2026-08-18	57.00	58.09	55.80	56.56	-1.81%	387,800
2026-08-17	57.86	60.60	57.01	57.60	+0.56%	569,600
2026-08-14	58.00	58.97	56.01	57.28	-0.71%	564,300
2026-08-13	58.10	58.66	56.43	57.69	-0.71%	621,500
2026-08-12	58.75	59.75	57.92	58.10	-0.02%	682,300
2026-08-11	57.94	59.28	57.18	58.11	+1.04%	732,194
2026-08-10	60.10	61.00	57.16	57.51	-4.13%	1,013,536
2026-08-07	58.19	60.41	57.65	59.99	+4.17%	649,800
2026-08-06	59.60	61.50	57.12	57.59	-3.37%	861,800
2026-08-05	58.09	59.83	57.62	59.60	+2.67%	733,500
2026-08-04	54.56	58.58	53.82	58.05	+8.04%	1,313,200
2026-08-03	54.88	58.39	52.79	53.73	-1.05%	1,125,900
2026-07-31	50.73	55.24	49.41	54.30	+10.86%	1,491,600
2026-07-30	44.78	50.23	43.50	48.98	+15.33%	2,044,200
2026-07-29	44.12	45.35	42.16	42.47	-3.61%	1,106,000
2026-07-28	42.69	44.06	41.99	44.06	+1.10%	649,300
2026-07-27	42.99	43.74	41.75	43.58	+2.78%	514,400
2026-07-24	42.84	42.89	41.58	42.40	-0.59%	317,300
2026-07-23	42.17	43.54	41.92	42.65	+1.35%	341,100
2026-07-22	44.42	45.00	42.00	42.08	-5.01%	498,100
2026-07-21	42.00	44.82	41.91	44.30	+6.06%	862,200
2026-07-20	42.29	42.93	40.92	41.77	-0.14%	987,300
2026-07-17	39.59	42.49	39.28	41.83	+4.03%	695,400
2026-07-16	40.89	41.83	38.69	40.21	-3.23%	1,477,400
2026-07-15	43.39	44.48	41.47	41.55	-3.37%	792,900
2026-07-14	43.07	45.01	42.50	43.00	+1.53%	469,100
2026-07-13	41.59	43.25	40.60	42.35	+1.34%	703,000
2026-07-10	42.69	42.69	41.40	41.79	-1.76%	202,600
2026-07-09	43.56	44.22	42.23	42.54	-1.32%	250,000
2026-07-08	41.86	43.80	41.67	43.11	+1.46%	686,300
2026-07-07	46.02	46.55	42.21	42.49	-8.94%	1,080,700
2026-07-06	44.90	46.73	44.43	46.66	+3.80%	859,900
2026-07-02	46.50	47.81	44.60	44.95	-3.44%	1,134,400
2026-07-01	46.09	46.96	45.03	46.55	+0.89%	2,587,800
2026-06-30	46.15	47.53	43.58	46.14	+0.30%	1,710,100
2026-06-29	44.47	47.73	43.92	46.00	+3.74%	2,106,600
2026-06-26	44.11	44.68	42.80	44.34	+0.23%	3,028,300
2026-06-25	43.84	45.42	42.10	44.24	+2.67%	1,316,800
2026-06-24	45.04	45.58	43.08	43.09	-4.98%	1,113,900
2026-06-23	44.07	46.60	42.69	45.35	-1.54%	860,400
2026-06-22	43.98	46.60	42.77	46.06	+5.62%	1,394,100
2026-06-18	40.41	44.78	40.41	43.61	+7.81%	5,180,300
2026-06-17	41.50	42.16	40.00	40.45	-1.72%	579,800
2026-06-16	40.97	41.83	40.00	41.16	+0.46%	450,500
2026-06-15	41.81	42.46	40.89	40.97	-0.05%	417,200
2026-06-12	41.88	42.92	40.84	40.99	-0.94%	749,600
2026-06-11	40.30	41.88	39.38	41.38	+3.35%	844,300
2026-06-10	40.77	42.31	39.86	40.04	-1.79%	580,400
2026-06-09	40.59	42.13	39.42	40.77	+0.39%	780,100
2026-06-08	39.69	40.68	38.84	40.61	+3.04%	877,000
2026-06-05	41.64	41.70	38.41	39.41	-6.12%	1,262,300
2026-06-04	41.33	43.52	40.37	41.98	+1.57%	840,100
2026-06-03	42.26	43.20	40.84	41.33	-3.52%	1,009,000
2026-06-02	43.37	43.37	41.88	42.84	-0.60%	641,900
2026-06-01	45.65	46.34	42.64	43.10	-4.07%	705,100
2026-05-29	46.32	48.68	44.89	44.93	-4.06%	976,100
2026-05-28	39.40	46.86	37.24	46.83	+17.81%	2,941,300
2026-05-27	39.79	40.66	38.30	39.75	+0.56%	1,442,900
2026-05-26	35.30	40.14	35.24	39.53	+13.59%	2,009,800
2026-05-22	34.75	35.10	34.44	34.80	+0.61%	321,200
2026-05-21	34.40	35.00	33.78	34.59	+0.03%	280,200
2026-05-20	34.31	35.14	34.21	34.58	+1.29%	290,400
2026-05-19	33.68	34.45	33.15	34.14	+0.26%	350,000
2026-05-18	34.85	34.93	33.51	34.05	-1.56%	1,002,800
2026-05-15	36.13	36.13	34.50	34.59	-4.18%	832,100
2026-05-14	35.51	36.28	35.01	36.10	+1.98%	685,000
2026-05-13	36.72	37.00	35.01	35.40	-2.37%	722,300
2026-05-12	38.56	38.81	35.50	36.26	-5.96%	932,000
2026-05-11	35.40	38.65	34.65	38.56	+9.86%	2,242,200
2026-05-08	35.03	35.81	34.49	35.10	+0.20%	750,800
2026-05-07	35.00	35.50	34.87	35.03	+0.09%	409,800
2026-05-06	35.00	35.87	34.84	35.00	-1.30%	554,700
2026-05-05	34.99	35.79	34.98	35.46	+0.57%	535,600
2026-05-04	35.13	35.88	35.00	35.26	+0.37%	586,000
2026-05-01	35.00	35.62	34.81	35.13	+0.37%	698,700
2026-04-30	35.06	35.80	34.44	35.00	-0.43%	725,700
2026-04-29	35.00	35.43	34.66	35.15	+0.31%	979,100
2026-04-28	35.00	35.58	34.51	35.04	-0.54%	592,200
2026-04-27	35.00	35.80	34.45	35.23	+0.66%	1,315,200
2026-04-24	37.37	37.37	35.00	35.00	-6.04%	1,507,600
2026-04-23	36.26	37.60	35.87	37.25	+2.73%	1,485,800
2026-04-22	38.32	38.49	35.59	36.26	-3.95%	4,785,500
2026-04-21	37.65	39.45	37.55	37.75	+0.27%	2,092,200
2026-04-20	38.00	38.48	37.20	37.65	-0.92%	2,202,300
2026-04-17	37.67	39.24	37.39	38.00	-1.94%	3,822,500
2026-04-16	38.00	39.05	35.25	38.75	—	19,256,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+27.90%). Worst month: Apr (-9.68%). Based on 1 year of daily data (2026–2026).

Apr-9.68%
May+27.90%
Jun+7.05%
Jul+16.65%
Aug-3.65%
Sep-3.74%

FAQ · from the current price data · as of 2026-10-06

Quick answers

What is Arxis, Inc. Class A Common Stock's (ARXS) latest close?

49.49 on 2026-10-06, from the Closelook data lake's daily price record.

What is ARXS's 52-week high and low?

61.50 high and 33.15 low over the trailing 52 weeks, as of 2026-10-06.

What is Arxis, Inc. Class A Common Stock's strongest and weakest month historically?

Historically, ARXS's strongest calendar month has been May (average +27.90%) and its weakest Apr (average -9.68%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 120 daily bars in the Closelook data lake.