MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARCI — Archimedes Tech SPAC Partners III Co. Ordinary Share
NasdaqArchimedes Tech SPAC Partners III Co. Ordinary Share
$10.08
-0.02(-0.20%)
- O
- 10.08
- H
- 10.08
- L
- 10.08
- V
- 10.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.08
Period Return+2.34%
Period High$10.20
Period Low$1.35
Avg Daily Volume336.2K
Total Trading Days118
ARCI — Historical OHLCV Price & Volume Table
Mar 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | $-0.02 | -0.20% | 10,069 | $10.08 | $10.08 $10.08 |
| Oct 1, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | +$0.00 | +0.00% | 48,821 | $10.08 | $10.08 $10.10 |
| Sep 24, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | +$0.00 | +0.00% | 328 | $10.09 | $10.08 $10.10 |
| Sep 23, 2026 | $10.10 | $10.10 | $10.05 | $10.10 | +$0.00 | +0.00% | 297,413 | $10.05 | $10.05 $10.10 |
| Sep 22, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 108 | $10.10 | $10.10 $10.10 |
| Sep 21, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 8,153 | $10.10 | $10.10 $10.11 |
| Sep 10, 2026 | $10.12 | $10.12 | $10.10 | $10.10 | +$0.00 | +0.00% | 7,172 | $10.11 | $10.10 $10.12 |
| Sep 8, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 508 | $10.10 | $10.10 $10.11 |
| Sep 4, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $-0.01 | -0.10% | 150,013 | $10.11 | $10.10 $10.11 |
| Sep 3, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | $-0.01 | -0.10% | 43,782 | $10.11 | $10.11 $10.11 |
| Sep 2, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | $-0.02 | -0.20% | 14,112 | $10.12 | $10.12 $10.13 |
| Aug 31, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.00 | +0.00% | 129 | $10.14 | $10.14 $10.14 |
| Aug 24, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.00 | +0.00% | 127 | $10.14 | $10.14 $10.14 |
| Aug 21, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $-0.00 | -0.03% | 41,912 | $10.14 | $10.14 $10.14 |
| Aug 17, 2026 | $10.15 | $10.15 | $10.12 | $10.14 | $-0.03 | -0.26% | 2,588 | $10.14 | $10.12 $10.15 |
| Aug 12, 2026 | $10.18 | $10.18 | $10.15 | $10.17 | +$0.00 | +0.00% | 28,121 | $10.17 | $10.15 $10.18 |
| Aug 11, 2026 | $10.20 | $10.20 | $10.17 | $10.17 | +$0.00 | +0.00% | 28,086 | $10.17 | $10.17 $10.20 |
| Aug 10, 2026 | $10.12 | $10.17 | $10.12 | $10.17 | +$0.01 | +0.10% | 150,256 | $10.12 | $10.12 $10.17 |
| Aug 7, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 177 | $10.16 | $10.16 $10.16 |
| Aug 6, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 16,058 | $10.16 | $10.16 $10.16 |
| Aug 5, 2026 | $10.15 | $10.16 | $10.15 | $10.16 | +$0.01 | +0.10% | 1,222 | $10.15 | $10.15 $10.16 |
| Aug 4, 2026 | $10.09 | $10.15 | $10.07 | $10.15 | +$0.01 | +0.10% | 165,843 | $10.12 | $10.07 $10.15 |
| Aug 3, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.00 | +0.00% | 4,092 | $10.14 | $10.14 $10.14 |
| Jul 31, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.04 | +0.40% | 384 | $10.14 | $10.14 $10.14 |
| Jul 29, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 11,864 | $10.10 | $10.10 $10.10 |
| Jul 28, 2026 | $10.06 | $10.10 | $10.06 | $10.10 | +$0.04 | +0.40% | 4,665 | $10.06 | $10.06 $10.10 |
| Jul 27, 2026 | $10.06 | $10.08 | $10.02 | $10.06 | $-0.02 | -0.20% | 239,274 | $10.06 | $10.02 $10.08 |
| Jul 24, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 27,677 | $10.08 | $10.08 $10.08 |
| Jul 23, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.01 | +0.10% | 27,672 | $10.08 | $10.08 $10.08 |
| Jul 22, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.02 | +0.15% | 108 | $10.07 | $10.07 $10.07 |