Get the Stockscreener App
21.98
0.05%
-0.010
After Hours:
21.98
Arcus Biosciences Inc Stock (RCUS) Price History
The historical daily chart and data for Arcus Biosciences Inc stock (RCUS), show that the latest closing stock price as of December 19, 2025, is $21.98.
- Arcus Biosciences Inc all-time high stock price is $49.10, occurred on November 22, 2021.
- The lowest Arcus Biosciences Inc stock price recorded was $6.30 on August 06, 2019. Since then, Arcus Biosciences Inc's stock price has risen over 248.89% to $21.98 now.
- The 52-week high stock price for RCUS is $26.40, representing a 20.11% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for RCUS is $6.50, indicating a -70.43% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Arcus Biosciences Inc (RCUS) stock in the beginning of 2024 was $41.84. The stock closed the year at $20.68, a loss of over -50.57% for the year.
The table below shows more information about RCUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $22.44 | $21.87 | $0.57 | 4,499,931.0 | -0.05% |
| Dec 18, 2025 | $22.70 | $21.81 | $0.885 | 1,170,774.0 | -1.30% |
| Dec 17, 2025 | $22.49 | $21.87 | $0.6164 | 1,975,573.0 | +0.36% |
| Dec 16, 2025 | $22.41 | $21.27 | $1.14 | 2,977,730.0 | +1.32% |
| Dec 15, 2025 | $22.01 | $20.81 | $1.20 | 3,750,067.0 | +1.76% |
| Dec 12, 2025 | $24.00 | $20.35 | $3.65 | 7,423,890.0 | -14.36% |
| Dec 11, 2025 | $26.10 | $25.10 | $1.00 | 940,648.0 | -1.02% |
| Dec 10, 2025 | $26.02 | $24.75 | $1.27 | 2,403,922.0 | +1.32% |
| Dec 09, 2025 | $26.40 | $25.00 | $1.39 | 1,513,591.0 | -2.83% |
| Dec 08, 2025 | $26.25 | $25.43 | $0.825 | 1,300,370.0 | +1.38% |
| Dec 05, 2025 | $25.80 | $24.67 | $1.13 | 1,275,268.0 | +0.75% |
| Dec 04, 2025 | $25.87 | $24.32 | $1.55 | 1,863,960.0 | -1.44% |
| Dec 03, 2025 | $26.40 | $25.33 | $1.07 | 2,026,552.0 | +0.79% |
| Dec 02, 2025 | $26.35 | $24.77 | $1.58 | 2,582,389.0 | -2.57% |
| Dec 01, 2025 | $26.27 | $25.11 | $1.15 | 2,620,217.0 | +0.00% |
| Nov 28, 2025 | $26.32 | $25.61 | $0.705 | 675,978.0 | +2.11% |
| Nov 26, 2025 | $26.04 | $24.00 | $2.04 | 1,975,348.0 | +5.27% |
| Nov 25, 2025 | $24.95 | $22.85 | $2.10 | 3,408,902.0 | +4.75% |
| Nov 24, 2025 | $23.38 | $21.90 | $1.48 | 2,217,293.0 | +5.12% |
| Nov 21, 2025 | $22.49 | $20.82 | $1.67 | 2,029,861.0 | +3.86% |
Arcus Biosciences Inc Stock (RCUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcus Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcus Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcus Biosciences Inc Stock (RCUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.40 | $20.35 | $6.05 | 42,824,813.0 | -15.79% |
| Nov, 2025 | $26.32 | $18.57 | $7.75 | 35,160,935.0 | +32.35% |
| Oct, 2025 | $22.11 | $12.89 | $9.22 | 35,348,822.0 | +45.00% |
| Sep, 2025 | $13.63 | $10.55 | $3.08 | 18,840,412.0 | +28.42% |
| Aug, 2025 | $11.00 | $8.84 | $2.16 | 15,592,881.0 | +15.99% |
| Jul, 2025 | $10.34 | $7.92 | $2.42 | 15,834,864.0 | +12.16% |
| Jun, 2025 | $10.68 | $7.91 | $2.77 | 24,426,243.0 | -8.85% |
| May, 2025 | $9.61 | $7.06 | $2.55 | 25,301,611.0 | +2.06% |
| Apr, 2025 | $8.76 | $6.50 | $2.26 | 27,746,536.0 | +11.46% |
| Mar, 2025 | $11.10 | $7.56 | $3.54 | 18,584,727.0 | -27.92% |
| Feb, 2025 | $13.80 | $9.86 | $3.95 | 24,526,503.0 | -15.58% |
| Jan, 2025 | $15.62 | $12.83 | $2.79 | 11,582,191.0 | -13.36% |
Arcus Biosciences Inc Stock (RCUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.09 | $14.65 | $3.44 | 12,808,375.0 | -3.43% |
| Nov, 2024 | $18.98 | $14.15 | $4.83 | 15,283,272.0 | +0.92% |
| Oct, 2024 | $18.98 | $14.81 | $4.17 | 18,093,587.0 | +0.07% |
| Sep, 2024 | $18.27 | $15.15 | $3.12 | 10,109,414.0 | -10.69% |
| Aug, 2024 | $18.75 | $13.52 | $5.23 | 13,847,986.0 | +4.33% |
| Jul, 2024 | $16.90 | $13.57 | $3.33 | 10,885,225.0 | +7.75% |
| Jun, 2024 | $17.18 | $14.75 | $2.43 | 18,707,299.0 | +1.06% |
| May, 2024 | $18.07 | $14.69 | $3.38 | 13,201,610.0 | -1.05% |
| Apr, 2024 | $18.85 | $14.10 | $4.75 | 11,682,400.0 | -19.33% |
| Mar, 2024 | $19.69 | $16.10 | $3.59 | 15,436,480.0 | -1.31% |
| Feb, 2024 | $20.31 | $14.62 | $5.69 | 21,356,902.0 | +26.35% |
| Jan, 2024 | $20.27 | $14.80 | $5.47 | 16,879,627.0 | -20.73% |
Arcus Biosciences Inc Stock (RCUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.67 | $14.38 | $5.29 | 16,700,795.0 | +26.83% |
| Nov, 2023 | $16.95 | $12.95 | $4.00 | 15,796,986.0 | -4.14% |
| Oct, 2023 | $17.93 | $14.33 | $3.60 | 15,461,608.0 | -12.48% |
| Sep, 2023 | $22.68 | $17.62 | $5.06 | 14,279,327.0 | -12.44% |
| Aug, 2023 | $25.47 | $17.25 | $8.22 | 21,170,832.0 | +3.02% |
| Jul, 2023 | $24.17 | $19.10 | $5.07 | 17,010,597.0 | -2.02% |
| Jun, 2023 | $21.98 | $17.89 | $4.09 | 27,574,788.0 | -1.12% |
| May, 2023 | $22.51 | $16.91 | $5.60 | 23,703,178.0 | +15.07% |
| Apr, 2023 | $20.22 | $16.94 | $3.28 | 14,145,355.0 | -2.14% |
| Mar, 2023 | $18.88 | $15.70 | $3.18 | 28,554,198.0 | +0.16% |
| Feb, 2023 | $22.75 | $17.85 | $4.90 | 14,658,629.0 | -15.81% |
| Jan, 2023 | $23.63 | $17.31 | $6.32 | 25,316,082.0 | +4.59% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):