NYSE · RCUS · stock
Arcus Biosciences, Inc. (RCUS) stock price history
Every NYSE trading session of Arcus Biosciences, Inc. from Mar 15, 2018 to Sep 28, 2026: 2,146 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCUS adjusted close, 2018 to 2026
- $48.47
- All time high, 2021
- $31.74
- 52 week high, $12.87 low
- 2,146
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RCUS key facts
- Arcus Biosciences, Inc. (RCUS) closed at $25.01 on Sep 28, 2026 on NYSE.
- RCUS's all time high close is $48.47, set on Nov 23, 2021; its all time low close is $6.44 on Aug 23, 2019.
- RCUS's 52 week range is $12.87 to $31.74.
- RCUS returned +94.8% over the year to Sep 28, 2026 and -30.6% over five years.
- Since Mar 15, 2018 RCUS returned +47%, +4.6% a year compounded.
- RCUS's deepest drawdown was -85.8% from Nov 23, 2021 to Apr 4, 2025.
- DataCedar holds 2,146 daily sessions of RCUS history from Mar 15, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RCUS price chart, 2018 to 2026
RCUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -19.3% |
| 6 months | +23.3% |
| Year to date | +7.7% |
| 1 year | +94.8% |
| 3 years | +38.5% |
| 5 years | -30.6% |
| 10 years | n/a |
| Since Mar 15, 2018 | +47.1% |
| Compound annual growth, 8.5 years | +4.6% |
RCUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.47 on Nov 23, 2021
- All time low close
- $6.44 on Aug 23, 2019
- 52 week high
- $31.74 on Jun 30, 2026
- 52 week low
- $12.87 on Sep 29, 2025
- Deepest drawdown
- -85.8% from Nov 23, 2021 to Apr 4, 2025, not yet recovered
- Best single session
- +89.3% on Apr 16, 2020
- Worst single session
- -32.5% on Dec 20, 2022
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2020, +157%
- Worst calendar year
- 2022, -49%
RCUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.81 | $31.74 | $18.51 | $25.01 | +5.0% | 239M | 185 |
| 2025 | $15.18 | $26.40 | $6.50 | $23.83 | +60.0% | 303.2M | 250 |
| 2024 | $19.03 | $20.31 | $13.52 | $14.89 | -22.0% | 183.4M | 252 |
| 2023 | $20.79 | $25.47 | $12.95 | $19.10 | -7.6% | 235.8M | 250 |
| 2022 | $40.51 | $42.05 | $16.74 | $20.68 | -48.9% | 236.5M | 251 |
| 2021 | $26.52 | $49.10 | $22.36 | $40.47 | +55.9% | 148.9M | 252 |
| 2020 | $10.10 | $37.41 | $8.55 | $25.96 | +157.0% | 142.6M | 253 |
| 2019 | $10.55 | $13.66 | $6.30 | $10.10 | -6.2% | 41.3M | 252 |
| 2018 | $20.00 | $22.10 | $9.17 | $10.77 | n/a | 39.7M | 201 |
RCUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.01 | -14.6% |
| August 2026 | $29.28 | +3.9% |
| July 2026 | $28.19 | -8.6% |
| June 2026 | $30.83 | +21.7% |
| May 2026 | $25.34 | -0.6% |
| April 2026 | $25.50 | +18.1% |
| March 2026 | $21.60 | +6.0% |
| February 2026 | $20.37 | -3.2% |
| January 2026 | $21.04 | -11.7% |
| December 2025 | $23.83 | -8.7% |
| November 2025 | $26.10 | +32.4% |
| October 2025 | $19.72 | +45.0% |
About the RCUS data
Daily bars. 2,146 sessions from Mar 15, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RCUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RCUS share price history
