Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	217,000
Mar 6, 2026	0.57	0.58	0.56	0.57	0.57	-3.39%	7,135,200
Mar 5, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	241,800
Mar 4, 2026	0.62	0.62	0.56	0.58	0.58	-3.33%	119,300
Mar 3, 2026	0.59	0.62	0.57	0.60	0.60	3.45%	1,083,000
Mar 2, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	162,100
Feb 27, 2026	0.60	0.60	0.57	0.59	0.59	-	477,900
Feb 26, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	255,000
Feb 25, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	410,400
Feb 24, 2026	0.60	0.60	0.56	0.60	0.60	-1.64%	85,600
Feb 23, 2026	0.59	0.61	0.59	0.61	0.61	-3.17%	42,000
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	-	15,600
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 13, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	36,000
Feb 12, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	102,000
Feb 11, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	69,000
Feb 10, 2026	0.58	0.60	0.58	0.60	0.60	-	23,600
Feb 9, 2026	0.63	0.64	0.58	0.60	0.60	-3.23%	578,106
Feb 6, 2026	0.62	0.62	0.57	0.62	0.62	1.64%	427,500
Feb 5, 2026	0.61	0.62	0.59	0.61	0.61	3.39%	541,800
Feb 4, 2026	0.62	0.63	0.59	0.59	0.59	-1.67%	512,500
Feb 3, 2026	0.61	0.62	0.59	0.60	0.60	-6.25%	174,100
Feb 2, 2026	0.65	0.65	0.60	0.64	0.64	-1.54%	307,600
Jan 30, 2026	0.64	0.65	0.62	0.65	0.65	-1.52%	252,000
Jan 29, 2026	0.70	0.70	0.63	0.66	0.66	-4.35%	475,600
Jan 28, 2026	0.63	0.69	0.62	0.69	0.69	9.52%	8,318,800
Jan 27, 2026	0.64	0.64	0.61	0.63	0.63	3.28%	8,082,000
Jan 26, 2026	0.59	0.63	0.59	0.61	0.61	3.39%	324,700
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