Arbor Rapha Capital Bioholdings Corp I (ARCK) Historical Stock Data
11.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCK is down -0.57% a day on average. There have been 13 days where Arbor Rapha Capital Bioholdings Corp I closed green and 17 days where ARCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 13.00 | 11.90 | ↓$1.10 (-8.46%) | 11.63 | 13.16 | 19.53K |
| 2023-01-11 | 13.27 | 13.72 | ↑$0.46 (3.43%) | 13.10 | 14.65 | 29.08K |
| 2023-01-10 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.00 | 13.55 | 9.73K |
| 2023-01-09 | 15.57 | 13.25 | ↓$2.32 (-14.90%) | 13.25 | 15.57 | 13.25K |
| 2023-01-06 | 13.37 | 15.41 | ↑$2.04 (15.26%) | 12.90 | 15.47 | 18.25K |
| 2023-01-05 | 14.80 | 14.20 | ↓$0.60 (-4.05%) | 12.58 | 15.34 | 34.83K |
| 2023-01-04 | 10.96 | 11.50 | ↑$0.54 (4.93%) | 10.96 | 12.40 | 23.71K |
| 2023-01-03 | 10.60 | 11.05 | ↑$0.45 (4.25%) | 10.60 | 11.31 | 9.29K |
| 2022-12-30 | 11.25 | 10.85 | ↓$0.40 (-3.56%) | 10.55 | 11.27 | 35.53K |
| 2022-12-29 | 10.46 | 11.37 | ↑$0.91 (8.70%) | 10.44 | 11.40 | 34.93K |
| 2022-12-28 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 853 |
| 2022-12-27 | 10.99 | 10.42 | ↓$0.57 (-5.19%) | 10.32 | 11.06 | 5.60K |
| 2022-12-23 | 10.94 | 10.56 | ↓$0.38 (-3.47%) | 10.41 | 10.99 | 5.62K |
| 2022-12-22 | 10.75 | 10.49 | ↓$0.26 (-2.42%) | 10.11 | 11.36 | 14.01K |
| 2022-12-21 | 10.59 | 10.28 | ↓$0.31 (-2.93%) | 10.23 | 11.23 | 21.60K |
| 2022-12-20 | 10.39 | 10.53 | ↑$0.14 (1.35%) | 10.30 | 10.75 | 69.85K |
| 2022-12-19 | 11.15 | 10.53 | ↓$0.62 (-5.56%) | 10.53 | 11.15 | 817 |
| 2022-12-16 | 10.75 | 10.71 | ↓$0.04 (-0.37%) | 10.70 | 10.75 | 1.45K |
| 2022-12-15 | 10.55 | 10.56 | ↑$0.01 (0.05%) | 10.46 | 11.67 | 99.64K |
| 2022-12-14 | 10.49 | 10.40 | ↓$0.09 (-0.86%) | 10.36 | 10.95 | 153.25K |
| 2022-12-13 | 10.94 | 10.84 | ↓$0.10 (-0.91%) | 10.44 | 11.14 | 61.30K |
| 2022-12-12 | 10.85 | 10.62 | ↓$0.23 (-2.12%) | 10.42 | 11.69 | 16.32K |
| 2022-12-05 | 10.26 | 10.26 | ↑$0.00 (0.00%) | 10.26 | 10.26 | 103 |
| 2022-12-02 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.31 | 38.77K |
| 2022-12-01 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.30 | 48.26K |
| 2022-11-30 | 10.28 | 10.28 | ↓$0.00 (-0.05%) | 10.27 | 10.28 | 504 |
| 2022-11-29 | 10.27 | 10.26 | ↓$0.01 (-0.10%) | 10.26 | 10.28 | 30.35K |
| 2022-11-28 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.27 | 10.28 | 22.87K |
| 2022-11-25 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.27 | 44 |
| 2022-11-23 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 7.26K |
Create an account or log in to view more rows.
$ARCK Algorithms are playing games
$ARCK hang tight
ignore fud and buy dips if you can
everyone be okay????
$ARCK we had no volume for days before the last big rip
$ARCK what happens?
$ARCK Waiting waiting waiting — you know for what !!! Announcement!!!
$ARCK Powell save me
$ARCK LOADING UP HERE!
$ARCK Like if you’re a bull
$ARCK just added more
$ARCK Shorts are calling in all the favors