Arxis, Inc. Class A Common Stock (ARXS) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 65 · quality 40 · valuation 12), as of 2026-11-03.

Arxis designs and builds electronic and mechanical components used in systems that cannot fail, split across two segments. Its electronic side makes connectors, cable assemblies, RF and microwave parts, sensors and power products; its mechanical side makes precision bearings, seals, springs and radar-absorbing materials.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARXS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	50.87	52.84	50.34	51.99	+2.54%	623,386
2026-11-02	50.74	51.28	49.45	50.70	-0.24%	623,100
2026-10-30	53.69	54.14	49.54	50.82	-7.48%	1,114,400
2026-10-29	47.94	55.61	46.38	54.93	+1.48%	2,070,900
2026-10-28	52.98	54.19	52.26	54.13	+2.83%	735,600
2026-10-27	52.65	53.36	51.65	52.64	-0.17%	704,200
2026-10-26	51.92	53.70	51.92	52.73	+1.95%	484,400
2026-10-23	49.50	52.22	47.61	51.72	+4.11%	897,300
2026-10-22	50.55	51.20	48.07	49.68	-3.98%	1,191,800
2026-10-21	52.14	53.22	51.28	51.74	-0.77%	805,600
2026-10-20	52.94	53.56	52.06	52.14	-2.94%	737,900
2026-10-19	54.10	54.96	53.11	53.72	-0.70%	700,000
2026-10-16	53.91	56.00	53.31	54.10	+0.54%	973,600
2026-10-15	50.35	53.93	50.01	53.81	+5.06%	924,600
2026-10-14	48.77	51.75	48.65	51.22	+2.62%	1,558,000
2026-10-13	47.22	50.54	45.93	49.91	+4.46%	1,617,400
2026-10-12	47.99	48.90	47.24	47.78	-0.23%	843,800
2026-10-09	47.43	47.98	46.06	47.89	+2.39%	652,400
2026-10-08	46.75	47.12	46.08	46.77	-0.60%	752,000
2026-10-07	48.80	49.01	46.67	47.05	-4.93%	652,600
2026-10-06	50.36	50.41	49.12	49.49	-1.28%	843,100
2026-10-05	49.83	50.81	48.79	50.13	+0.20%	1,079,800
2026-10-02	49.47	50.41	48.33	50.03	+5.28%	2,105,700
2026-10-01	49.29	49.29	47.21	47.52	-3.79%	1,885,700
2026-09-30	49.25	49.91	48.06	49.39	+0.28%	2,161,700
2026-09-29	48.08	50.60	48.08	49.25	+1.67%	2,286,300
2026-09-28	49.32	49.62	48.23	48.44	-3.35%	847,100
2026-09-25	51.32	51.65	49.67	50.12	-2.30%	740,400
2026-09-24	50.41	52.72	49.50	51.30	+0.27%	1,418,600
2026-09-23	50.09	51.86	50.01	51.16	+0.27%	957,400
2026-09-22	51.93	52.60	50.56	51.02	-0.37%	732,000
2026-09-21	52.34	53.83	50.74	51.21	-1.56%	999,200
2026-09-18	49.63	52.93	49.21	52.02	+4.67%	3,359,900
2026-09-17	50.69	51.83	48.93	49.70	+0.38%	736,200
2026-09-16	49.99	50.31	48.56	49.51	-0.42%	653,700
2026-09-15	49.20	50.71	48.01	49.72	+1.24%	687,000
2026-09-14	51.03	52.33	49.03	49.11	-6.37%	832,200
2026-09-11	52.94	53.85	51.78	52.45	+0.90%	446,900
2026-09-10	51.73	52.72	51.23	51.98	-0.86%	554,200
2026-09-09	53.19	54.75	52.22	52.43	-1.43%	708,800
2026-09-08	53.97	54.71	52.75	53.19	-0.80%	1,603,600
2026-09-04	53.24	54.38	53.13	53.62	+0.71%	766,600
2026-09-03	51.35	53.39	50.47	53.24	+4.07%	660,200
2026-09-02	51.43	51.63	50.49	51.16	-0.29%	288,300
2026-09-01	51.25	52.27	51.01	51.31	-0.89%	362,800
2026-08-31	52.31	53.50	51.26	51.77	-1.33%	425,000
2026-08-28	53.69	55.59	52.33	52.47	-2.85%	351,800
2026-08-27	54.00	54.31	52.75	54.01	+0.33%	356,500
2026-08-26	52.83	54.50	52.68	53.83	+1.60%	350,800
2026-08-25	53.63	54.04	52.55	52.98	-0.15%	233,900
2026-08-24	53.17	54.38	52.06	53.06	-0.38%	504,100
2026-08-21	54.18	54.97	52.42	53.26	-0.82%	520,800
2026-08-20	55.20	56.83	53.03	53.70	-3.61%	480,400
2026-08-19	57.28	57.28	54.74	55.71	-1.50%	433,800
2026-08-18	57.00	58.09	55.80	56.56	-1.81%	387,800
2026-08-17	57.86	60.60	57.01	57.60	+0.56%	569,600
2026-08-14	58.00	58.97	56.01	57.28	-0.71%	564,300
2026-08-13	58.10	58.66	56.43	57.69	-0.71%	621,500
2026-08-12	58.75	59.75	57.92	58.10	-0.02%	682,300
2026-08-11	57.94	59.28	57.18	58.11	+1.04%	732,194
2026-08-10	60.10	61.00	57.16	57.51	-4.13%	1,013,536
2026-08-07	58.19	60.41	57.65	59.99	+4.17%	649,800
2026-08-06	59.60	61.50	57.12	57.59	-3.37%	861,800
2026-08-05	58.09	59.83	57.62	59.60	+2.67%	733,500
2026-08-04	54.56	58.58	53.82	58.05	+8.04%	1,313,200
2026-08-03	54.88	58.39	52.79	53.73	-1.05%	1,125,900
2026-07-31	50.73	55.24	49.41	54.30	+10.86%	1,491,600
2026-07-30	44.78	50.23	43.50	48.98	+15.33%	2,044,200
2026-07-29	44.12	45.35	42.16	42.47	-3.61%	1,106,000
2026-07-28	42.69	44.06	41.99	44.06	+1.10%	649,300
2026-07-27	42.99	43.74	41.75	43.58	+2.78%	514,400
2026-07-24	42.84	42.89	41.58	42.40	-0.59%	317,300
2026-07-23	42.17	43.54	41.92	42.65	+1.35%	341,100
2026-07-22	44.42	45.00	42.00	42.08	-5.01%	498,100
2026-07-21	42.00	44.82	41.91	44.30	+6.06%	862,200
2026-07-20	42.29	42.93	40.92	41.77	-0.14%	987,300
2026-07-17	39.59	42.49	39.28	41.83	+4.03%	695,400
2026-07-16	40.89	41.83	38.69	40.21	-3.23%	1,477,400
2026-07-15	43.39	44.48	41.47	41.55	-3.37%	792,900
2026-07-14	43.07	45.01	42.50	43.00	+1.53%	469,100
2026-07-13	41.59	43.25	40.60	42.35	+1.34%	703,000
2026-07-10	42.69	42.69	41.40	41.79	-1.76%	202,600
2026-07-09	43.56	44.22	42.23	42.54	-1.32%	250,000
2026-07-08	41.86	43.80	41.67	43.11	+1.46%	686,300
2026-07-07	46.02	46.55	42.21	42.49	-8.94%	1,080,700
2026-07-06	44.90	46.73	44.43	46.66	+3.80%	859,900
2026-07-02	46.50	47.81	44.60	44.95	-3.44%	1,134,400
2026-07-01	46.09	46.96	45.03	46.55	+0.89%	2,587,800
2026-06-30	46.15	47.53	43.58	46.14	+0.30%	1,710,100
2026-06-29	44.47	47.73	43.92	46.00	+3.74%	2,106,600
2026-06-26	44.11	44.68	42.80	44.34	+0.23%	3,028,300
2026-06-25	43.84	45.42	42.10	44.24	+2.67%	1,316,800
2026-06-24	45.04	45.58	43.08	43.09	-4.98%	1,113,900
2026-06-23	44.07	46.60	42.69	45.35	-1.54%	860,400
2026-06-22	43.98	46.60	42.77	46.06	+5.62%	1,394,100
2026-06-18	40.41	44.78	40.41	43.61	+7.81%	5,180,300
2026-06-17	41.50	42.16	40.00	40.45	-1.72%	579,800
2026-06-16	40.97	41.83	40.00	41.16	+0.46%	450,500
2026-06-15	41.81	42.46	40.89	40.97	-0.05%	417,200
2026-06-12	41.88	42.92	40.84	40.99	-0.94%	749,600
2026-06-11	40.30	41.88	39.38	41.38	+3.35%	844,300
2026-06-10	40.77	42.31	39.86	40.04	-1.79%	580,400
2026-06-09	40.59	42.13	39.42	40.77	+0.39%	780,100
2026-06-08	39.69	40.68	38.84	40.61	+3.04%	877,000
2026-06-05	41.64	41.70	38.41	39.41	-6.12%	1,262,300
2026-06-04	41.33	43.52	40.37	41.98	+1.57%	840,100
2026-06-03	42.26	43.20	40.84	41.33	-3.52%	1,009,000
2026-06-02	43.37	43.37	41.88	42.84	-0.60%	641,900
2026-06-01	45.65	46.34	42.64	43.10	-4.07%	705,100
2026-05-29	46.32	48.68	44.89	44.93	-4.06%	976,100
2026-05-28	39.40	46.86	37.24	46.83	+17.81%	2,941,300
2026-05-27	39.79	40.66	38.30	39.75	+0.56%	1,442,900
2026-05-26	35.30	40.14	35.24	39.53	+13.59%	2,009,800
2026-05-22	34.75	35.10	34.44	34.80	+0.61%	321,200
2026-05-21	34.40	35.00	33.78	34.59	+0.03%	280,200
2026-05-20	34.31	35.14	34.21	34.58	+1.29%	290,400
2026-05-19	33.68	34.45	33.15	34.14	+0.26%	350,000
2026-05-18	34.85	34.93	33.51	34.05	-1.56%	1,002,800
2026-05-15	36.13	36.13	34.50	34.59	-4.18%	832,100
2026-05-14	35.51	36.28	35.01	36.10	+1.98%	685,000
2026-05-13	36.72	37.00	35.01	35.40	-2.37%	722,300
2026-05-12	38.56	38.81	35.50	36.26	-5.96%	932,000
2026-05-11	35.40	38.65	34.65	38.56	+9.86%	2,242,200
2026-05-08	35.03	35.81	34.49	35.10	+0.20%	750,800
2026-05-07	35.00	35.50	34.87	35.03	+0.09%	409,800
2026-05-06	35.00	35.87	34.84	35.00	-1.30%	554,700
2026-05-05	34.99	35.79	34.98	35.46	+0.57%	535,600
2026-05-04	35.13	35.88	35.00	35.26	+0.37%	586,000
2026-05-01	35.00	35.62	34.81	35.13	+0.37%	698,700
2026-04-30	35.06	35.80	34.44	35.00	-0.43%	725,700
2026-04-29	35.00	35.43	34.66	35.15	+0.31%	979,100
2026-04-28	35.00	35.58	34.51	35.04	-0.54%	592,200
2026-04-27	35.00	35.80	34.45	35.23	+0.66%	1,315,200
2026-04-24	37.37	37.37	35.00	35.00	-6.04%	1,507,600
2026-04-23	36.26	37.60	35.87	37.25	+2.73%	1,485,800
2026-04-22	38.32	38.49	35.59	36.26	-3.95%	4,785,500
2026-04-21	37.65	39.45	37.55	37.75	+0.27%	2,092,200
2026-04-20	38.00	38.48	37.20	37.65	-0.92%	2,202,300
2026-04-17	37.67	39.24	37.39	38.00	-1.94%	3,822,500
2026-04-16	38.00	39.05	35.25	38.75	—	19,256,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+27.90%). Worst month: Apr (-9.68%). Based on 1 year of daily data (2026–2026).

Apr-9.68%
May+27.90%
Jun+7.05%
Jul+16.65%
Aug-3.65%
Sep-3.74%
Oct+6.94%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Arxis, Inc. Class A Common Stock's (ARXS) latest close?

51.99 on 2026-11-03, from the Closelook data lake's daily price record.

What is ARXS's 52-week high and low?

61.50 high and 33.15 low over the trailing 52 weeks, as of 2026-11-03.

What is Arxis, Inc. Class A Common Stock's strongest and weakest month historically?

Historically, ARXS's strongest calendar month has been May (average +27.90%) and its weakest Apr (average -9.68%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 140 daily bars in the Closelook data lake.

What is Arxis, Inc. Class A Common Stock's Closelooknet score?

48 out of 100 (momentum 65 · quality 40 · valuation 12), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.