Artefact Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.00	59.00	53.66	55.51	55.51	-9.42%	27,359
May 27, 2026	59.00	61.99	59.00	61.28	61.28	3.86%	3,505
May 26, 2026	58.50	59.39	58.25	59.00	59.00	1.46%	3,794
May 25, 2026	58.73	59.29	58.00	58.15	58.15	0.16%	3,722
May 22, 2026	59.90	59.90	57.90	58.06	58.06	-3.22%	8,689
May 21, 2026	59.73	61.34	58.65	59.99	59.99	0.13%	2,791
May 20, 2026	60.00	60.34	59.00	59.91	59.91	0.45%	1,752
May 19, 2026	58.50	60.47	58.33	59.64	59.64	0.85%	7,370
May 18, 2026	63.90	63.90	57.20	59.14	59.14	-5.13%	13,663
May 15, 2026	62.55	63.68	62.25	62.34	62.34	-3.54%	3,586
May 14, 2026	65.89	65.89	63.55	64.63	64.63	1.73%	3,297
May 13, 2026	61.02	66.44	61.02	63.53	63.53	3.47%	6,599
May 12, 2026	63.31	63.31	61.36	61.40	61.40	-2.54%	1,421
May 11, 2026	62.96	63.74	62.95	63.00	63.00	-0.66%	2,183
May 8, 2026	62.50	63.46	62.50	63.42	63.42	2.06%	1,101
May 7, 2026	62.00	62.88	62.00	62.14	62.14	0.32%	4,222
May 6, 2026	63.59	63.59	60.70	61.94	61.94	-2.04%	8,114
May 5, 2026	62.50	63.99	62.26	63.23	63.23	0.85%	2,117
May 4, 2026	63.07	64.61	62.16	62.70	62.70	-0.10%	2,323
Apr 30, 2026	63.75	64.74	62.70	62.76	62.76	-1.69%	2,746
Apr 29, 2026	65.01	65.42	63.10	63.84	63.84	-0.53%	1,287
Apr 28, 2026	65.00	68.60	64.00	64.18	64.18	0.34%	8,095
Apr 27, 2026	63.63	66.99	63.63	63.96	63.96	-1.66%	3,051
Apr 24, 2026	64.00	65.65	63.55	65.04	65.04	2.90%	5,632
Apr 23, 2026	64.01	67.00	63.15	63.21	63.21	-2.60%	2,302
Apr 22, 2026	64.65	65.50	62.35	64.90	64.90	-2.95%	7,939
Apr 21, 2026	65.01	67.10	65.01	66.87	66.87	3.34%	8,654
Apr 20, 2026	60.90	67.99	60.90	64.71	64.71	4.20%	12,862
Apr 17, 2026	61.51	62.90	61.50	62.10	62.10	1.40%	5,343
Apr 16, 2026	60.51	61.99	59.42	61.24	61.24	1.06%	13,646
Apr 15, 2026	61.40	61.40	59.00	60.60	60.60	2.05%	12,043
Apr 13, 2026	60.00	60.45	59.05	59.38	59.38	-1.79%	3,332
Apr 10, 2026	61.05	61.80	59.25	60.46	60.46	-0.97%	3,278
Apr 9, 2026	62.50	64.50	60.10	61.05	61.05	-2.32%	5,302
Apr 8, 2026	59.75	63.89	59.75	62.50	62.50	5.88%	6,858
Apr 7, 2026	61.32	61.45	58.50	59.03	59.03	-3.73%	4,450
Apr 6, 2026	60.05	61.37	59.06	61.32	61.32	1.39%	1,153
Apr 2, 2026	58.50	60.49	58.50	60.48	60.48	3.95%	2,345
Apr 1, 2026	56.40	59.34	55.83	58.18	58.18	3.16%	2,163
Mar 30, 2026	57.89	58.10	56.30	56.40	56.40	-2.57%	8,509
Mar 27, 2026	59.93	60.27	56.80	57.89	57.89	-3.42%	7,678
Mar 25, 2026	56.15	62.38	56.15	59.94	59.94	0.74%	11,535
Mar 24, 2026	59.53	61.28	59.50	59.50	59.50	0.34%	1,689
Mar 23, 2026	59.03	62.69	59.03	59.30	59.30	-2.82%	7,748
Mar 20, 2026	61.00	62.50	60.61	61.02	61.02	0.05%	6,063
Mar 19, 2026	60.36	63.24	60.32	60.99	60.99	-1.01%	2,302
Mar 18, 2026	62.65	62.65	61.00	61.61	61.61	0.23%	6,225
Mar 17, 2026	59.28	61.50	58.51	61.47	61.47	3.69%	6,596
Mar 16, 2026	61.02	61.02	59.00	59.28	59.28	-2.85%	6,892
Mar 13, 2026	63.77	63.77	60.05	61.02	61.02	-0.80%	17,178