Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	286,368
Sep 22, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	88,800
Sep 21, 2026	0.43	0.43	0.41	0.42	0.42	2.47%	148,200
Sep 18, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	5,102,400
Sep 17, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	4,530,000
Sep 16, 2026	0.38	0.39	0.37	0.39	0.39	-	6,732,100
Sep 15, 2026	0.37	0.39	0.36	0.39	0.39	2.67%	403,500
Sep 14, 2026	0.39	0.39	0.36	0.38	0.38	-	372,100
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	-	114,000
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 9, 2026	0.37	0.38	0.37	0.38	0.38	-	9,456,000
Sep 8, 2026	0.38	0.39	0.37	0.38	0.38	-	324,000
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	78,405
Sep 4, 2026	0.38	0.38	0.37	0.38	0.38	-	162,000
Sep 3, 2026	0.38	0.39	0.36	0.38	0.38	-2.60%	3,438,000
Sep 2, 2026	0.39	0.41	0.37	0.39	0.39	1.32%	213,100
Sep 1, 2026	0.42	0.43	0.37	0.38	0.38	-1.30%	7,297,200
Aug 31, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	5,428,800
Aug 28, 2026	0.39	0.40	0.37	0.38	0.38	-	401,800
Aug 27, 2026	0.39	0.39	0.37	0.38	0.38	-	18,001
Aug 26, 2026	0.42	0.42	0.38	0.38	0.38	-1.30%	156,042
Aug 25, 2026	0.38	0.39	0.36	0.39	0.39	4.05%	7,377,000
Aug 24, 2026	0.36	0.38	0.35	0.37	0.37	-	1,757,300
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	-	84,600
Aug 20, 2026	0.37	0.39	0.36	0.37	0.37	-2.63%	6,972,000
Aug 19, 2026	0.37	0.39	0.36	0.38	0.38	-1.30%	1,320,000
Aug 18, 2026	0.38	0.39	0.36	0.39	0.39	2.67%	14,724,600
Aug 17, 2026	0.37	0.38	0.36	0.38	0.38	-2.60%	6,764,400
Aug 14, 2026	0.36	0.39	0.36	0.39	0.39	-	42,000
Aug 13, 2026	0.37	0.39	0.37	0.39	0.39	-	15,200
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	135,100
Aug 11, 2026	0.41	0.41	0.41	0.39	0.39	1.30%	6,801
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	6,003
Aug 7, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	36,000
Aug 6, 2026	0.39	0.40	0.37	0.39	0.39	2.63%	30,500
Aug 5, 2026	0.38	0.39	0.34	0.38	0.38	4.11%	497,500
Aug 4, 2026	0.37	0.40	0.37	0.37	0.37	-1.35%	455,000
Aug 3, 2026	0.42	0.42	0.37	0.37	0.37	-2.63%	273,900
Jul 31, 2026	0.38	0.42	0.38	0.38	0.38	-1.30%	356,500
Jul 30, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	126,000
Jul 29, 2026	0.41	0.41	0.38	0.39	0.39	-	933,500
Jul 28, 2026	0.40	0.40	0.37	0.39	0.39	1.30%	126,000
Jul 27, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	1,170,400
Jul 24, 2026	0.40	0.40	0.37	0.38	0.38	-	396,000
Jul 23, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	84,400
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	8,000
Jul 20, 2026	0.35	0.39	0.35	0.39	0.39	6.94%	217,500
Jul 17, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	288,000
Jul 16, 2026	0.36	0.37	0.36	0.36	0.36	-	829,000