Artmarket.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.67	2.79	2.65	2.79	2.79	2.20%	8,494
Jun 2, 2026	2.77	2.77	2.67	2.73	2.73	-1.80%	5,314
Jun 1, 2026	2.72	2.79	2.72	2.78	2.78	-0.71%	5,341
May 29, 2026	2.74	2.80	2.73	2.80	2.80	-1.06%	9,222
May 28, 2026	2.77	2.83	2.70	2.83	2.83	-0.35%	6,246
May 27, 2026	2.82	2.84	2.75	2.84	2.84	1.43%	1,836
May 26, 2026	2.87	2.87	2.78	2.80	2.80	1.45%	5,879
May 25, 2026	2.86	2.86	2.73	2.76	2.76	-0.72%	4,266
May 22, 2026	2.89	2.89	2.72	2.78	2.78	-4.14%	13,602
May 21, 2026	2.83	2.90	2.75	2.90	2.90	0.69%	19,923
May 20, 2026	2.94	2.94	2.82	2.88	2.88	-0.69%	3,951
May 19, 2026	2.86	2.91	2.84	2.90	2.90	-1.36%	4,415
May 18, 2026	2.84	2.94	2.84	2.94	2.94	-	5,505
May 15, 2026	2.89	2.94	2.80	2.94	2.94	-	14,959
May 14, 2026	2.88	2.95	2.84	2.94	2.94	-2.00%	18,117
May 13, 2026	2.91	3.00	2.89	3.00	3.00	0.33%	4,891
May 12, 2026	2.95	2.99	2.91	2.99	2.99	-0.66%	4,489
May 11, 2026	2.90	3.02	2.90	3.01	3.01	0.33%	6,606
May 8, 2026	2.95	3.00	2.94	3.00	3.00	1.69%	9,460
May 7, 2026	2.91	2.95	2.87	2.95	2.95	-0.34%	3,116
May 6, 2026	2.93	2.96	2.82	2.96	2.96	0.68%	6,876
May 5, 2026	2.95	2.95	2.90	2.94	2.94	-0.68%	1,354
May 4, 2026	2.97	2.97	2.89	2.96	2.96	-0.34%	4,013
Apr 30, 2026	2.83	2.97	2.83	2.97	2.97	0.34%	16,273
Apr 29, 2026	2.96	2.96	2.80	2.96	2.96	-	6,322
Apr 28, 2026	2.87	2.99	2.85	2.96	2.96	2.78%	35,592
Apr 27, 2026	2.90	2.90	2.79	2.88	2.88	-0.69%	5,423
Apr 24, 2026	2.79	2.90	2.79	2.90	2.90	0.69%	3,937
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