Dark

ARXS
Arxis, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

47.48USD-3.750%(-1.85)1,885,677

47.46Bid 54.19Ask 6.73Spread

Pre-market

Oct 1, 2026 9:20:30 AM EDT

49.39USD+0.122%(+0.06)26,083

After-hours

Oct 1, 2026 4:20:30 PM EDT

47.52USD+0.084%(+0.04)259,458

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	48.9400	48.980000	47.3500	47.4800	-3.867%	1,885,677	0.000%
2026-09-30	49.2500	49.905000	48.0600	49.3900	+0.284%	2,163,773	-3.867%
2026-09-29	48.0800	50.600000	48.0800	49.2500	+1.672%	2,286,315	-3.594%
2026-09-28	49.3200	49.615000	48.2300	48.4400	-3.352%	847,113	-1.982%
2026-09-25	51.3200	51.650000	49.6700	50.1200	-2.300%	740,423	-5.267%
2026-09-24	50.4100	52.720000	49.5000	51.3000	+0.274%	1,418,581	-7.446%
2026-09-23	50.0900	51.860000	50.0100	51.1600	+0.274%	957,443	-7.193%
2026-09-22	51.9300	52.600000	50.5600	51.0200	-0.371%	732,021	-6.938%
2026-09-21	52.3400	53.829900	50.7350	51.2100	-1.557%	999,987	-7.284%
2026-09-18	49.6300	52.925000	49.2050	52.0200	+4.668%	3,360,338	-8.727%
2026-09-17	50.6900	51.825000	48.9300	49.7000	+0.384%	736,156	-4.467%
2026-09-16	49.9900	50.310000	48.5600	49.5100	-0.422%	653,751	-4.100%
2026-09-15	49.2000	50.710000	48.0050	49.7200	+1.242%	687,015	-4.505%
2026-09-14	51.0300	52.330000	49.0300	49.1100	-6.368%	832,193	-3.319%
2026-09-11	52.9400	53.850000	51.7750	52.4500	+0.904%	446,893	-9.476%
2026-09-10	51.7300	52.715000	51.2250	51.9800	-0.858%	554,237	-8.657%
2026-09-09	53.1900	54.750000	52.2200	52.4300	-1.429%	708,875	-9.441%
2026-09-08	53.9700	54.710000	52.7450	53.1900	-0.802%	1,603,609	-10.735%
2026-09-04	53.2400	54.380000	53.1250	53.6200	+0.714%	766,568	-11.451%
2026-09-03	51.3500	53.390000	50.4700	53.2400	+4.066%	660,207	-10.819%
2026-09-02	51.4300	51.630000	50.4900	51.1600	-0.292%	288,261	-7.193%
2026-09-01	51.2500	52.270000	51.0100	51.3100	-0.889%	362,806	-7.464%
2026-08-31	52.3100	53.495000	51.2600	51.7700	-1.334%	424,984	-8.287%
2026-08-28	53.6900	55.585000	52.3300	52.4700	-2.851%	351,830	-9.510%
2026-08-27	54.0000	54.310000	52.7500	54.0100	+0.334%	356,547	-12.090%
2026-08-26	52.8300	54.500000	52.6800	53.8300	+1.604%	350,776	-11.796%
2026-08-25	53.6250	54.040000	52.5500	52.9800	-0.151%	233,862	-10.381%
2026-08-24	53.1700	54.380000	52.0550	53.0600	-0.376%	504,086	-10.516%
2026-08-21	54.1800	54.965000	52.4200	53.2600	-0.819%	520,795	-10.852%
2026-08-20	55.2000	56.830000	53.0300	53.7000	-3.608%	480,606	-11.583%
2026-08-19	57.2800	57.280000	54.7400	55.7100	-1.503%	433,810	-14.773%
2026-08-18	57.0000	58.085000	55.8001	56.5600	-1.806%	387,808	-16.054%
2026-08-17	57.8600	60.600000	57.0100	57.6000	+0.559%	569,568	-17.569%
2026-08-14	58.0000	58.970000	56.0100	57.2800	-0.711%	564,300	-17.109%
2026-08-13	58.1000	58.659400	56.4300	57.6900	-0.706%	621,459	-17.698%
2026-08-12	58.7500	59.750000	57.9200	58.1000	-0.017%	682,260	-18.279%
2026-08-11	57.9400	59.285000	57.1800	58.1100	+1.043%	732,194	-18.293%
2026-08-10	60.1000	61.000000	57.1600	57.5100	-4.134%	1,013,537	-17.440%
2026-08-07	58.1900	60.410000	57.6500	59.9900	+4.167%	649,825	-20.853%
2026-08-06	59.6000	61.500000	57.1230	57.5900	-3.372%	861,861	-17.555%
2026-08-05	58.0900	59.830000	57.6200	59.6000	+2.670%	733,469	-20.336%
2026-08-04	54.5600	58.575000	53.8200	58.0500	+8.040%	1,313,233	-18.208%
2026-08-03	54.8800	58.390000	52.7900	53.7300	-1.050%	1,125,964	-11.632%
2026-07-31	50.7300	55.240000	49.4100	54.3000	+10.862%	1,491,606	-12.560%
2026-07-30	44.7800	50.225000	43.5000	48.9800	+15.328%	2,044,295	-3.062%
2026-07-29	44.1200	45.349900	42.1601	42.4700	-3.609%	1,106,206	+11.797%
2026-07-28	42.6900	44.060000	41.9900	44.0600	+1.101%	649,303	+7.762%
2026-07-27	42.9900	43.740000	41.7500	43.5800	+2.783%	514,451	+8.949%
2026-07-24	42.8400	42.892500	41.5800	42.4000	-0.586%	317,311	+11.981%
2026-07-23	42.1700	43.540000	41.9201	42.6500	+1.355%	341,068	+11.325%
2026-07-22	44.4200	45.000000	41.9950	42.0800	-5.011%	498,089	+12.833%
2026-07-21	42.0000	44.820000	41.9100	44.3000	+6.057%	862,165	+7.178%
2026-07-20	42.2900	42.930000	40.9173	41.7700	-0.132%	987,281	+13.670%
2026-07-17	39.5900	42.490000	39.2800	41.8250	+4.016%	695,363	+13.521%
2026-07-16	40.8900	41.829400	38.6901	40.2100	-3.225%	1,477,375	+18.080%
2026-07-15	43.3900	44.476400	41.4700	41.5500	-3.372%	792,933	+14.272%
2026-07-14	43.0700	45.010000	42.5000	43.0000	+1.535%	464,311	+10.419%
2026-07-13	41.5900	43.250000	40.6000	42.3500	+1.340%	703,011	+12.113%
2026-07-10	42.6900	42.690000	41.3950	41.7900	-1.763%	202,571	+13.616%
2026-07-09	43.5600	44.220000	42.2300	42.5400	-1.322%	249,981	+11.613%
2026-07-08	41.8600	43.800000	41.6650	43.1100	+1.459%	686,299	+10.137%
2026-07-07	46.0200	46.550000	42.2101	42.4900	-8.937%	1,080,804	+11.744%
2026-07-06	44.9000	46.730000	44.4300	46.6600	+3.804%	859,914	+1.757%
2026-07-02	46.5000	47.810000	44.6000	44.9500	-3.437%	1,134,430	+5.628%
2026-07-01	46.0900	46.955000	45.0301	46.5500	+0.889%	2,587,883	+1.998%
2026-06-30	46.1500	47.527000	43.5823	46.1400	+0.304%	1,710,126	+2.904%
2026-06-29	44.4700	47.730000	43.9200	46.0000	+3.744%	2,106,824	+3.217%
2026-06-26	44.1100	44.680000	42.8000	44.3400	+0.226%	3,028,366	+7.082%
2026-06-25	43.8400	45.420000	42.1000	44.2400	+2.669%	1,317,047	+7.324%
2026-06-24	45.0400	45.580000	43.0800	43.0900	-4.983%	1,113,926	+10.188%
2026-06-23	44.0700	46.600000	42.6899	45.3500	-1.541%	860,444	+4.697%
2026-06-22	43.9800	46.600000	42.7700	46.0600	+5.618%	1,394,411	+3.083%
2026-06-18	40.4100	44.775000	40.4100	43.6100	+7.812%	5,180,723	+8.874%
2026-06-17	41.5000	42.160000	40.0000	40.4500	-1.725%	579,867	+17.379%
2026-06-16	40.9700	41.830000	40.0000	41.1600	+0.464%	450,501	+15.355%
2026-06-15	41.8100	42.460000	40.8900	40.9700	-0.037%	417,227	+15.890%
2026-06-12	41.8800	42.915000	40.8400	40.9850	-0.955%	749,766	+15.847%
2026-06-11	40.3000	41.880000	39.3800	41.3800	+3.347%	844,344	+14.741%
2026-06-10	40.7700	42.305000	39.8600	40.0400	-1.791%	580,453	+18.581%
2026-06-09	40.5900	42.130000	39.4200	40.7700	+0.394%	780,147	+16.458%
2026-06-08	39.6850	40.680000	38.8400	40.6100	+3.045%	876,951	+16.917%
2026-06-05	41.6400	41.700000	38.4100	39.4100	-6.122%	1,262,430	+20.477%
2026-06-04	41.3300	43.520000	40.3733	41.9800	+1.573%	840,136	+13.101%
2026-06-03	42.2600	43.200621	40.8400	41.3300	-3.525%	1,008,985	+14.880%
2026-06-02	43.3700	43.370000	41.8800	42.8400	-0.603%	642,069	+10.831%
2026-06-01	45.6470	46.340000	42.6400	43.1000	-4.073%	705,344	+10.162%
2026-05-29	46.3200	48.680000	44.8900	44.9300	-4.057%	980,924	+5.675%
2026-05-28	39.4000	46.860000	37.2400	46.8300	+17.811%	2,941,551	+1.388%
2026-05-27	39.7900	40.660000	38.3000	39.7500	+0.557%	1,449,738	+19.447%
2026-05-26	35.3000	40.140000	35.2350	39.5300	+13.592%	2,015,880	+20.111%
2026-05-22	34.7500	35.100000	34.4400	34.8000	+0.607%	321,489	+36.437%
2026-05-21	34.4000	35.000000	33.7750	34.5900	+0.043%	280,309	+37.265%
2026-05-20	34.3100	35.140000	34.2050	34.5750	+1.274%	290,378	+37.325%
2026-05-19	33.6800	34.450000	33.1500	34.1400	+0.264%	349,966	+39.074%
2026-05-18	34.8500	34.930000	33.5100	34.0500	-1.561%	1,002,803	+39.442%
2026-05-15	36.1300	36.130000	34.5000	34.5900	-4.183%	832,358	+37.265%
2026-05-14	35.5100	36.275000	35.0100	36.1000	+1.977%	684,985	+31.524%
2026-05-13	36.7200	37.000000	35.0100	35.4000	-2.372%	722,620	+34.124%
2026-05-12	38.5600	38.810000	35.5000	36.2600	-5.965%	932,003	+30.943%
2026-05-11	35.4000	38.650000	34.6500	38.5600	+9.858%	2,242,213	+23.133%
2026-05-08	35.0300	35.805000	34.4900	35.1000	+0.200%	751,172	+35.271%
2026-05-07	35.0000	35.495000	34.8700	35.0300	+0.086%	409,941	+35.541%
2026-05-06	35.0000	35.870000	34.8400	35.0000	-1.297%	555,071	+35.657%
2026-05-05	34.9900	35.790000	34.9800	35.4600	+0.567%	535,652	+33.897%
2026-05-04	35.1300	35.880000	35.0000	35.2600	+0.370%	585,976	+34.657%
2026-05-01	35.0000	35.620000	34.8100	35.1300	+0.371%	698,716	+35.155%
2026-04-30	35.0600	35.800000	34.4400	35.0000	-0.427%	725,751	+35.657%
2026-04-29	35.0000	35.430000	34.6550	35.1500	+0.314%	976,525	+35.078%
2026-04-28	35.0000	35.580000	34.5100	35.0400	-0.539%	592,157	+35.502%
2026-04-27	35.0000	35.800000	34.4500	35.2300	+0.657%	1,315,152	+34.772%
2026-04-24	37.3700	37.370000	34.9950	35.0000	-6.040%	1,507,587	+35.657%
2026-04-23	36.2600	37.600000	35.8700	37.2500	+2.730%	1,485,945	+27.463%
2026-04-22	38.3200	38.490000	35.5850	36.2600	-3.947%	4,785,905	+30.943%
2026-04-21	37.6500	39.450000	37.5500	37.7500	+0.266%	2,092,625	+25.775%
2026-04-20	38.0000	38.480000	37.2000	37.6500	-0.921%	2,202,288	+26.109%
2026-04-17	37.6700	39.240000	37.3900	38.0000	-1.935%	3,822,488	+24.947%
2026-04-16	38.0000	39.050000	35.2500	38.7500	0.000%	19,256,396	+22.529%

.dark-mode .tqPQWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqPQWz{ color: #333333; background-color: white; border: 2px solid #333333; }ARXSArxis, Inc. Class A Common Stockstock NASDAQ

ARXS
Arxis, Inc. Class A Common Stock
stock NASDAQ