Artmarket.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.81	2.88	2.75	2.88	2.88	-	4,153
Apr 22, 2026	2.81	2.88	2.81	2.88	2.88	-0.69%	2,769
Apr 21, 2026	2.91	2.91	2.81	2.90	2.90	-	402
Apr 20, 2026	2.93	2.93	2.83	2.90	2.90	0.69%	4,187
Apr 17, 2026	2.78	2.98	2.78	2.88	2.88	2.86%	28,187
Apr 16, 2026	2.82	2.82	2.75	2.80	2.80	-0.36%	6,055
Apr 15, 2026	2.77	2.89	2.74	2.81	2.81	-0.71%	17,317
Apr 14, 2026	2.77	2.83	2.77	2.83	2.83	-0.70%	3,755
Apr 13, 2026	2.79	2.85	2.77	2.85	2.85	-0.70%	564
Apr 10, 2026	2.84	2.87	2.77	2.87	2.87	1.06%	1,318
Apr 9, 2026	2.86	2.86	2.77	2.84	2.84	-1.05%	1,172
Apr 8, 2026	2.84	2.90	2.84	2.87	2.87	2.50%	17,800
Apr 7, 2026	2.83	2.83	2.68	2.80	2.80	-1.41%	11,070
Apr 2, 2026	2.82	2.84	2.78	2.84	2.84	0.71%	2,456
Apr 1, 2026	2.84	2.85	2.75	2.82	2.82	-	5,616
Mar 31, 2026	2.72	2.83	2.72	2.82	2.82	-1.40%	1,486
Mar 30, 2026	2.80	2.86	2.71	2.86	2.86	1.42%	8,767
Mar 27, 2026	2.66	2.82	2.66	2.82	2.82	1.44%	6,490
Mar 26, 2026	2.84	2.84	2.64	2.78	2.78	-2.80%	12,404
Mar 25, 2026	2.82	2.88	2.80	2.86	2.86	-	17,795
Mar 24, 2026	2.82	2.86	2.82	2.86	2.86	-1.38%	867
Mar 23, 2026	2.84	2.93	2.82	2.90	2.90	-1.69%	6,012
Mar 20, 2026	2.94	3.00	2.86	2.95	2.95	0.34%	10,203
Mar 19, 2026	2.88	2.94	2.85	2.94	2.94	-0.34%	4,393
Mar 18, 2026	2.89	2.95	2.89	2.95	2.95	-	2,740
Mar 17, 2026	2.99	2.99	2.89	2.95	2.95	-1.34%	2,939
Mar 16, 2026	2.82	2.99	2.82	2.99	2.99	0.67%	10,162
Mar 13, 2026	3.05	3.05	2.88	2.97	2.97	0.34%	6,455
Mar 12, 2026	2.99	3.07	2.96	2.96	2.96	-3.90%	2,633
Mar 11, 2026	3.09	3.09	2.99	3.08	3.08	-0.32%	1,459
Mar 10, 2026	3.10	3.10	2.97	3.09	3.09	4.75%	1,049
Mar 9, 2026	2.96	3.00	2.92	2.95	2.95	-4.84%	1,938
Mar 6, 2026	3.09	3.11	3.00	3.10	3.10	0.65%	2,150
Mar 5, 2026	3.12	3.14	2.98	3.08	3.08	-0.65%	11,802
Mar 4, 2026	2.99	3.11	2.85	3.10	3.10	4.73%	21,229
Mar 3, 2026	3.00	3.00	2.82	2.96	2.96	-1.33%	5,960
Mar 2, 2026	3.03	3.03	2.81	3.00	3.00	0.33%	5,595
Feb 27, 2026	2.95	2.99	2.90	2.99	2.99	-	4,474
Feb 26, 2026	2.97	3.00	2.89	2.99	2.99	0.67%	5,083
Feb 25, 2026	2.90	2.97	2.85	2.97	2.97	2.41%	4,531
Feb 24, 2026	2.90	2.90	2.83	2.90	2.90	-0.68%	4,422
Feb 23, 2026	2.98	2.98	2.82	2.92	2.92	0.69%	5,575
Feb 20, 2026	2.86	2.90	2.81	2.90	2.90	-1.36%	15,934
Feb 19, 2026	2.92	2.98	2.87	2.94	2.94	-2.33%	3,723
Feb 18, 2026	3.05	3.05	2.81	3.01	3.01	-1.63%	16,727
Feb 17, 2026	2.95	3.06	2.93	3.06	3.06	-0.33%	7,456
Feb 16, 2026	2.98	3.07	2.96	3.07	3.07	-0.65%	4,631
Feb 13, 2026	3.03	3.09	2.98	3.09	3.09	-0.96%	7,369
Feb 12, 2026	3.12	3.12	2.95	3.12	3.12	0.97%	26,936
Feb 11, 2026	3.13	3.20	3.04	3.09	3.09	-4.33%	25,582