Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.47	0.48	0.46	0.46	0.46	-	650,700
Jun 4, 2026	0.46	0.48	0.45	0.46	0.46	-3.16%	897,700
Jun 3, 2026	0.47	0.49	0.46	0.48	0.48	-2.06%	1,125,400
Jun 2, 2026	0.47	0.49	0.47	0.49	0.49	-1.02%	378,000
Jun 1, 2026	0.50	0.50	0.47	0.49	0.49	1.03%	117,700
May 29, 2026	0.46	0.49	0.46	0.49	0.49	-	615,100
May 28, 2026	0.47	0.49	0.45	0.49	0.49	-	273,400
May 27, 2026	0.52	0.52	0.44	0.49	0.49	-1.02%	558,300
May 26, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	72,302
May 22, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	6,000
May 21, 2026	0.50	0.50	0.47	0.48	0.48	-2.06%	204,000
May 20, 2026	0.47	0.50	0.47	0.49	0.49	3.19%	81,500
May 19, 2026	0.47	0.47	0.47	0.47	0.47	-	134,700
May 18, 2026	0.47	0.47	0.47	0.47	0.47	-	24,000
May 15, 2026	0.46	0.48	0.46	0.47	0.47	-1.05%	1,532,500
May 14, 2026	0.48	0.48	0.46	0.48	0.48	-3.06%	822,000
May 13, 2026	0.48	0.53	0.48	0.49	0.49	-2.00%	347,000
May 12, 2026	0.55	0.55	0.48	0.50	0.50	2.04%	243,300
May 11, 2026	0.50	0.50	0.48	0.49	0.49	-	264,000
May 8, 2026	0.51	0.51	0.48	0.49	0.49	-1.01%	2,473,001
May 7, 2026	0.50	0.50	0.47	0.50	0.50	1.02%	593,600
May 6, 2026	0.49	0.50	0.48	0.49	0.49	-	792,500
May 5, 2026	0.55	0.56	0.49	0.49	0.49	-12.50%	1,680,000
May 4, 2026	0.62	0.62	0.55	0.56	0.56	-6.67%	2,989,500
Apr 30, 2026	0.57	0.61	0.54	0.60	0.60	-1.64%	75,952,326
Apr 29, 2026	0.62	0.62	0.57	0.61	0.61	7.02%	96,200
Apr 28, 2026	0.56	0.60	0.56	0.57	0.57	-6.56%	88,400
Apr 27, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	12,600
Apr 24, 2026	0.63	0.63	0.57	0.57	0.57	-6.56%	354,000
Apr 23, 2026	0.67	0.67	0.58	0.61	0.61	-1.61%	174,000
Apr 22, 2026	0.64	0.64	0.61	0.62	0.62	3.33%	1,602,600
Apr 21, 2026	0.63	0.63	0.58	0.60	0.60	-	3,608,100
Apr 20, 2026	0.63	0.63	0.59	0.60	0.60	-6.25%	983,401
Apr 17, 2026	0.58	0.64	0.51	0.64	0.64	18.52%	1,476,900
Apr 16, 2026	0.59	0.60	0.54	0.54	0.54	-1.82%	431,100
Apr 15, 2026	0.62	0.62	0.52	0.55	0.55	-11.29%	2,352,200
Apr 14, 2026	0.56	0.63	0.53	0.62	0.62	14.81%	4,776,424
Apr 13, 2026	0.51	0.56	0.50	0.54	0.54	10.20%	4,852,200
Apr 10, 2026	0.45	0.54	0.43	0.49	0.49	10.11%	654,900
Apr 9, 2026	0.47	0.57	0.41	0.45	0.45	-10.10%	1,146,000
Apr 8, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	18,500
Apr 2, 2026	0.49	0.49	0.47	0.48	0.48	-4.04%	4,151,760
Apr 1, 2026	0.50	0.50	0.50	0.50	0.50	-	80
Mar 31, 2026	0.50	0.50	0.48	0.50	0.50	-	90,120
Mar 30, 2026	0.51	0.51	0.48	0.50	0.50	-2.94%	34,400
Mar 27, 2026	0.50	0.51	0.50	0.51	0.51	-5.56%	186,000
Mar 26, 2026	0.52	0.54	0.50	0.54	0.54	-1.82%	96,001
Mar 25, 2026	0.57	0.57	0.53	0.55	0.55	-	85,000
Mar 24, 2026	0.53	0.56	0.53	0.55	0.55	-	82,000
Mar 23, 2026	0.56	0.56	0.56	0.55	0.55	-	6,000