Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.66	0.66	0.58	0.59	0.59	-7.81%	181,700
Jan 22, 2026	0.65	0.65	0.59	0.64	0.64	4.92%	97,100
Jan 21, 2026	0.61	0.62	0.58	0.61	0.61	-1.61%	144,000
Jan 20, 2026	0.57	0.63	0.57	0.62	0.62	-	62,724
Jan 19, 2026	0.67	0.67	0.62	0.62	0.62	1.64%	18,000
Jan 16, 2026	0.60	0.68	0.58	0.61	0.61	1.67%	14,553,200
Jan 15, 2026	0.54	0.63	0.54	0.60	0.60	13.21%	548,100
Jan 14, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	459,900
Jan 13, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	211,102
Jan 12, 2026	0.58	0.59	0.55	0.57	0.57	-	186,701
Jan 9, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	65,300
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	6,900
Jan 7, 2026	0.56	0.59	0.56	0.57	0.57	-	225,000
Jan 6, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	61,000
Jan 5, 2026	0.59	0.59	0.57	0.58	0.58	-	66,100
Jan 2, 2026	0.58	0.60	0.56	0.58	0.58	-	204,000
Dec 31, 2025	0.57	0.58	0.57	0.58	0.58	-	40,600
Dec 30, 2025	0.58	0.59	0.56	0.58	0.58	-3.33%	360,400
Dec 29, 2025	0.64	0.64	0.58	0.60	0.60	-4.76%	1,137,800
Dec 24, 2025	0.63	0.69	0.60	0.63	0.63	1.61%	312,221
Dec 23, 2025	0.60	0.63	0.60	0.62	0.62	3.33%	58,800
Dec 22, 2025	0.67	0.67	0.60	0.60	0.60	-6.25%	129,000
Dec 19, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	154,801
Dec 18, 2025	0.62	0.63	0.59	0.62	0.62	-4.62%	448,300
Dec 17, 2025	0.63	0.67	0.63	0.65	0.65	3.17%	162,002
Dec 16, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	9,648,110
Dec 15, 2025	0.62	0.64	0.62	0.64	0.64	-	53,200
Dec 12, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	57,500
Dec 11, 2025	0.65	0.75	0.64	0.65	0.65	3.17%	578,600
Dec 10, 2025	0.67	0.67	0.63	0.63	0.63	-8.70%	398,000
Dec 9, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	24,340
Dec 8, 2025	0.67	0.75	0.67	0.71	0.71	2.90%	42,000
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	11,400
Dec 4, 2025	0.70	0.70	0.64	0.68	0.68	-2.86%	564,400
Dec 3, 2025	0.76	0.76	0.67	0.70	0.70	-2.78%	250,100
Dec 2, 2025	0.71	0.76	0.68	0.72	0.72	1.41%	192,000
Dec 1, 2025	0.76	0.76	0.66	0.71	0.71	-2.74%	188,306
Nov 28, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Nov 27, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	12,000
Nov 26, 2025	0.76	0.76	0.76	0.75	0.75	-	12,000
Nov 25, 2025	0.71	0.75	0.70	0.75	0.75	-	168,000
Nov 24, 2025	0.76	0.76	0.74	0.75	0.75	1.35%	120,000
Nov 21, 2025	0.71	0.78	0.71	0.74	0.74	4.23%	295,300
Nov 20, 2025	0.71	0.71	0.70	0.71	0.71	-2.74%	48,200
Nov 19, 2025	0.70	0.73	0.70	0.73	0.73	1.39%	277,200
Nov 18, 2025	0.74	0.75	0.71	0.72	0.72	-6.49%	234,000
Nov 17, 2025	0.79	0.79	0.73	0.77	0.77	-1.28%	55,200
Nov 14, 2025	0.81	0.81	0.73	0.78	0.78	1.30%	152,000
Nov 13, 2025	0.78	0.78	0.73	0.77	0.77	-	68,000
Nov 12, 2025	0.81	0.81	0.74	0.77	0.77	-	317,300