Dark

ARXS
Arxis, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:52 PM EDT

48.91USD+15.191%(+6.45)2,038,613

40.42Bid 57.57Ask 17.15Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

43.50USD+2.449%(+1.04)530

After-hours

Jul 30, 2026 4:35:30 PM EDT

48.98USD+0.143%(+0.07)1,396

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	45.2100	50.150000	45.0800	48.9100	+15.164%	2,038,613	0.000%
2026-07-29	44.1200	45.349900	42.1601	42.4700	-3.609%	1,106,206	+15.164%
2026-07-28	42.6900	44.060000	41.9900	44.0600	+1.101%	649,303	+11.008%
2026-07-27	42.9900	43.740000	41.7500	43.5800	+2.783%	514,451	+12.230%
2026-07-24	42.8400	42.892500	41.5800	42.4000	-0.586%	317,311	+15.354%
2026-07-23	42.1700	43.540000	41.9201	42.6500	+1.355%	341,068	+14.678%
2026-07-22	44.4200	45.000000	41.9950	42.0800	-5.011%	498,089	+16.231%
2026-07-21	42.0000	44.820000	41.9100	44.3000	+6.057%	862,165	+10.406%
2026-07-20	42.2900	42.930000	40.9173	41.7700	-0.132%	987,281	+17.094%
2026-07-17	39.5900	42.490000	39.2800	41.8250	+4.016%	695,363	+16.940%
2026-07-16	40.8900	41.829400	38.6901	40.2100	-3.225%	1,477,375	+21.636%
2026-07-15	43.3900	44.476400	41.4700	41.5500	-3.372%	792,933	+17.714%
2026-07-14	43.0700	45.010000	42.5000	43.0000	+1.535%	464,311	+13.744%
2026-07-13	41.5900	43.250000	40.6000	42.3500	+1.340%	703,011	+15.490%
2026-07-10	42.6900	42.690000	41.3950	41.7900	-1.763%	202,571	+17.038%
2026-07-09	43.5600	44.220000	42.2300	42.5400	-1.322%	249,981	+14.974%
2026-07-08	41.8600	43.800000	41.6650	43.1100	+1.459%	686,299	+13.454%
2026-07-07	46.0200	46.550000	42.2101	42.4900	-8.937%	1,080,804	+15.109%
2026-07-06	44.9000	46.730000	44.4300	46.6600	+3.804%	859,914	+4.822%
2026-07-02	46.5000	47.810000	44.6000	44.9500	-3.437%	1,134,430	+8.810%
2026-07-01	46.0900	46.955000	45.0301	46.5500	+0.889%	2,587,883	+5.070%
2026-06-30	46.1500	47.527000	43.5823	46.1400	+0.304%	1,710,126	+6.003%
2026-06-29	44.4700	47.730000	43.9200	46.0000	+3.744%	2,106,824	+6.326%
2026-06-26	44.1100	44.680000	42.8000	44.3400	+0.226%	3,028,366	+10.307%
2026-06-25	43.8400	45.420000	42.1000	44.2400	+2.669%	1,317,047	+10.556%
2026-06-24	45.0400	45.580000	43.0800	43.0900	-4.983%	1,113,926	+13.507%
2026-06-23	44.0700	46.600000	42.6899	45.3500	-1.541%	860,444	+7.850%
2026-06-22	43.9800	46.600000	42.7700	46.0600	+5.618%	1,394,411	+6.188%
2026-06-18	40.4100	44.775000	40.4100	43.6100	+7.812%	5,180,723	+12.153%
2026-06-17	41.5000	42.160000	40.0000	40.4500	-1.725%	579,867	+20.915%
2026-06-16	40.9700	41.830000	40.0000	41.1600	+0.464%	450,501	+18.829%
2026-06-15	41.8100	42.460000	40.8900	40.9700	-0.037%	417,227	+19.380%
2026-06-12	41.8800	42.915000	40.8400	40.9850	-0.955%	749,766	+19.336%
2026-06-11	40.3000	41.880000	39.3800	41.3800	+3.347%	844,344	+18.197%
2026-06-10	40.7700	42.305000	39.8600	40.0400	-1.791%	580,453	+22.153%
2026-06-09	40.5900	42.130000	39.4200	40.7700	+0.394%	780,147	+19.966%
2026-06-08	39.6850	40.680000	38.8400	40.6100	+3.045%	876,951	+20.438%
2026-06-05	41.6400	41.700000	38.4100	39.4100	-6.122%	1,262,430	+24.106%
2026-06-04	41.3300	43.520000	40.3733	41.9800	+1.573%	840,136	+16.508%
2026-06-03	42.2600	43.200621	40.8400	41.3300	-3.525%	1,008,985	+18.340%
2026-06-02	43.3700	43.370000	41.8800	42.8400	-0.603%	642,069	+14.169%
2026-06-01	45.6470	46.340000	42.6400	43.1000	-4.073%	705,344	+13.480%
2026-05-29	46.3200	48.680000	44.8900	44.9300	-4.057%	980,924	+8.858%
2026-05-28	39.4000	46.860000	37.2400	46.8300	+17.811%	2,941,551	+4.442%
2026-05-27	39.7900	40.660000	38.3000	39.7500	+0.557%	1,449,738	+23.044%
2026-05-26	35.3000	40.140000	35.2350	39.5300	+13.592%	2,015,880	+23.729%
2026-05-22	34.7500	35.100000	34.4400	34.8000	+0.607%	321,489	+40.546%
2026-05-21	34.4000	35.000000	33.7750	34.5900	+0.043%	280,309	+41.399%
2026-05-20	34.3100	35.140000	34.2050	34.5750	+1.274%	290,378	+41.461%
2026-05-19	33.6800	34.450000	33.1500	34.1400	+0.264%	349,966	+43.263%
2026-05-18	34.8500	34.930000	33.5100	34.0500	-1.561%	1,002,803	+43.642%
2026-05-15	36.1300	36.130000	34.5000	34.5900	-4.183%	832,358	+41.399%
2026-05-14	35.5100	36.275000	35.0100	36.1000	+1.977%	684,985	+35.485%
2026-05-13	36.7200	37.000000	35.0100	35.4000	-2.372%	722,620	+38.164%
2026-05-12	38.5600	38.810000	35.5000	36.2600	-5.965%	932,003	+34.887%
2026-05-11	35.4000	38.650000	34.6500	38.5600	+9.858%	2,242,213	+26.841%
2026-05-08	35.0300	35.805000	34.4900	35.1000	+0.200%	751,172	+39.345%
2026-05-07	35.0000	35.495000	34.8700	35.0300	+0.086%	409,941	+39.623%
2026-05-06	35.0000	35.870000	34.8400	35.0000	-1.297%	555,071	+39.743%
2026-05-05	34.9900	35.790000	34.9800	35.4600	+0.567%	535,652	+37.930%
2026-05-04	35.1300	35.880000	35.0000	35.2600	+0.370%	585,976	+38.712%
2026-05-01	35.0000	35.620000	34.8100	35.1300	+0.371%	698,716	+39.226%
2026-04-30	35.0600	35.800000	34.4400	35.0000	-0.427%	725,751	+39.743%
2026-04-29	35.0000	35.430000	34.6550	35.1500	+0.314%	976,525	+39.147%
2026-04-28	35.0000	35.580000	34.5100	35.0400	-0.539%	592,157	+39.583%
2026-04-27	35.0000	35.800000	34.4500	35.2300	+0.657%	1,315,152	+38.831%
2026-04-24	37.3700	37.370000	34.9950	35.0000	-6.040%	1,507,587	+39.743%
2026-04-23	36.2600	37.600000	35.8700	37.2500	+2.730%	1,485,945	+31.302%
2026-04-22	38.3200	38.490000	35.5850	36.2600	-3.947%	4,785,905	+34.887%
2026-04-21	37.6500	39.450000	37.5500	37.7500	+0.266%	2,092,625	+29.563%
2026-04-20	38.0000	38.480000	37.2000	37.6500	-0.921%	2,202,288	+29.907%
2026-04-17	37.6700	39.240000	37.3900	38.0000	-1.935%	3,822,488	+28.711%
2026-04-16	38.0000	39.050000	35.2500	38.7500	0.000%	19,256,396	+26.219%

.dark-mode .hnWK64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnWK64{ 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