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%
ARXS — Arxis, Inc. Class A Common Stock
NasdaqArxis, Inc. Class A Common Stock
$50.03
+2.51(+5.28%)
- O
- 49.47
- H
- 50.41
- L
- 48.33
- V
- 2.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.03
Period Return+29.11%
Period High$61.50
Period Low$33.15
Avg Daily Volume1.20M
Total Trading Days118
ARXS — Historical OHLCV Price & Volume Table
Apr 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.47 | $50.41 | $48.33 | $50.03 | +$2.51 | +5.28% | 2,105,700 | $49.68 | $48.33 $50.41 |
| Oct 1, 2026 | $49.29 | $49.29 | $47.21 | $47.52 | $-1.87 | -3.79% | 1,885,687 | $47.83 | $47.21 $49.29 |
| Sep 30, 2026 | $49.25 | $49.91 | $48.06 | $49.39 | +$0.14 | +0.28% | 2,163,773 | $49.36 | $48.06 $49.91 |
| Sep 29, 2026 | $48.08 | $50.60 | $48.08 | $49.25 | +$0.81 | +1.67% | 2,286,315 | $49.23 | $48.08 $50.60 |
| Sep 28, 2026 | $49.32 | $49.62 | $48.23 | $48.44 | $-1.68 | -3.35% | 847,113 | $48.72 | $48.23 $49.62 |
| Sep 25, 2026 | $51.32 | $51.65 | $49.67 | $50.12 | $-1.18 | -2.30% | 740,423 | $50.40 | $49.67 $51.65 |
| Sep 24, 2026 | $50.41 | $52.72 | $49.50 | $51.30 | +$0.14 | +0.27% | 1,418,581 | $51.75 | $49.50 $52.72 |
| Sep 23, 2026 | $50.09 | $51.86 | $50.01 | $51.16 | +$0.14 | +0.27% | 957,443 | $50.97 | $50.01 $51.86 |
| Sep 22, 2026 | $51.93 | $52.60 | $50.56 | $51.02 | $-0.19 | -0.37% | 732,021 | $51.05 | $50.56 $52.60 |
| Sep 21, 2026 | $52.34 | $53.83 | $50.74 | $51.21 | $-0.81 | -1.56% | 999,987 | $51.65 | $50.74 $53.83 |
| Sep 18, 2026 | $49.63 | $52.93 | $49.21 | $52.02 | +$2.32 | +4.67% | 3,360,338 | $51.86 | $49.21 $52.93 |
| Sep 17, 2026 | $50.69 | $51.83 | $48.93 | $49.70 | +$0.19 | +0.38% | 736,156 | $49.75 | $48.93 $51.83 |
| Sep 16, 2026 | $49.99 | $50.31 | $48.56 | $49.51 | $-0.21 | -0.42% | 653,751 | $49.53 | $48.56 $50.31 |
| Sep 15, 2026 | $49.20 | $50.71 | $48.01 | $49.72 | +$0.61 | +1.24% | 686,941 | $49.13 | $48.01 $50.71 |
| Sep 14, 2026 | $51.03 | $52.33 | $49.03 | $49.11 | $-3.34 | -6.37% | 831,972 | $50.27 | $49.03 $52.33 |
| Sep 11, 2026 | $52.94 | $53.85 | $51.78 | $52.45 | +$0.47 | +0.90% | 446,893 | $52.36 | $51.78 $53.85 |
| Sep 10, 2026 | $51.73 | $52.72 | $51.23 | $51.98 | $-0.45 | -0.86% | 554,237 | $52.00 | $51.23 $52.72 |
| Sep 9, 2026 | $53.19 | $54.75 | $52.22 | $52.43 | $-0.76 | -1.43% | 708,875 | $52.79 | $52.22 $54.75 |
| Sep 8, 2026 | $53.97 | $54.71 | $52.75 | $53.19 | $-0.43 | -0.80% | 1,603,609 | $53.87 | $52.75 $54.71 |
| Sep 4, 2026 | $53.24 | $54.38 | $53.13 | $53.62 | +$0.38 | +0.71% | 766,568 | $53.80 | $53.13 $54.38 |
| Sep 3, 2026 | $51.35 | $53.39 | $50.47 | $53.24 | +$2.08 | +4.07% | 660,207 | $52.91 | $50.47 $53.39 |
| Sep 2, 2026 | $51.43 | $51.63 | $50.49 | $51.16 | $-0.15 | -0.29% | 288,247 | $51.23 | $50.49 $51.63 |
| Sep 1, 2026 | $51.25 | $52.27 | $51.01 | $51.31 | $-0.46 | -0.89% | 362,806 | $51.38 | $51.01 $52.27 |
| Aug 31, 2026 | $52.31 | $53.50 | $51.26 | $51.77 | $-0.70 | -1.33% | 424,984 | $51.82 | $51.26 $53.50 |
| Aug 28, 2026 | $53.69 | $55.59 | $52.33 | $52.47 | $-1.54 | -2.85% | 351,830 | $52.84 | $52.33 $55.59 |
| Aug 27, 2026 | $54.00 | $54.31 | $52.75 | $54.01 | +$0.18 | +0.33% | 356,547 | $53.80 | $52.75 $54.31 |
| Aug 26, 2026 | $52.83 | $54.50 | $52.68 | $53.83 | +$0.85 | +1.60% | 350,776 | $53.94 | $52.68 $54.50 |
| Aug 25, 2026 | $53.63 | $54.04 | $52.55 | $52.98 | $-0.08 | -0.15% | 233,862 | $53.14 | $52.55 $54.04 |
| Aug 24, 2026 | $53.17 | $54.38 | $52.06 | $53.06 | $-0.20 | -0.38% | 504,086 | $52.87 | $52.06 $54.38 |
| Aug 21, 2026 | $54.18 | $54.97 | $52.42 | $53.26 | $-0.44 | -0.82% | 520,795 | $53.28 | $52.42 $54.97 |